CTCP Đầu tư CMC (cmc)

8.90
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-04-01) 		0.10 1.14% 23,600 0 0
8.70
9.50
8.90
2 tháng
(2026-03-02) 		-1 -10.10% 29,100 0 0
8.60
9.90
8.90
3 tháng
(2026-02-02) 		-1.10 -11% 35,000 0 0
8.60
11
8.90
6 tháng
(2025-11-03) 		0.70 8.54% 90,800 -3,200 -0.0
8.20
11
8.90
12 tháng
(2025-05-06) 		3.36 60.77% 326,000 -18,800 -0.1
5.54
11
8.90
24 tháng
(2024-05-13) 		2.38 36.55% 979,118 -36,700 -0.3
4.82
12.59
8.90
36 tháng
(2023-05-17) 		3.90 78% 1,459,227 -37,500 -0.3
4.20
12.59
8.90
60 tháng
(2021-05-27) 		3.19 55.75% 3,561,863 -31,338 -0.3
3.93
17.32
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2008
20.94
 7,000 22.15 22.15 20.94 0 200 0
17/04/2008
22.15
 47,600 21.55 22.15 20.94 0 0 0
16/04/2008
21.55
 3,000 22.15 22.15 21.55 500 0 0
11/04/2008
22.15
 700 22.76 22.76 22.15 0 0 0
10/04/2008
22.76
 1,100 23.29 23.29 22.76 0 0 0
09/04/2008
23.29
 41,100 23.83 24.43 23.29 1,100 0 0
08/04/2008
23.83
 49,100 23.76 24.43 23.09 3,000 0 0
07/04/2008
23.76
 500 23.09 23.76 23.76 0 0 0
04/04/2008
23.09
 200 22.69 23.09 23.09 0 0 0
03/04/2008
22.69
 2,400 22.29 22.69 22.69 0 0 0
02/04/2008
22.29
 100 21.88 22.29 22.29 0 0 0
01/04/2008
21.88
 2,500 21.48 21.88 21.88 0 0 0
31/03/2008
21.48
 100 21.08 21.48 21.48 0 0 0
28/03/2008
21.08
 100 20.68 21.08 21.08 0 0 0
27/03/2008
20.68
 1,000 20.47 20.68 20.68 0 0 0
26/03/2008
20.47
 41,700 20.94 21.15 18.86 0 0 0
25/03/2008
20.94
 3,100 23.16 23.16 20.94 0 0 0
24/03/2008
23.16
 5,600 25.84 25.84 23.16 0 0 0
21/03/2008
25.84
 7,500 26.85 26.85 25.51 0 0 0
20/03/2008
26.85
 24,100 26.11 28.60 26.58 3,000 0 0
19/03/2008
26.11
 32,300 27.19 28.87 24.50 0 0 0
18/03/2008
27.19
 11,000 29.80 29.80 27.19 0 0 0
17/03/2008
29.80
 12,900 32.89 32.89 29.80 400 0 0
14/03/2008
32.89
 13,600 32.22 33.83 32.22 100 0 0
13/03/2008
32.22
 6,100 31.55 34.10 31.55 0 0 0
12/03/2008
31.55
 12,400 30.34 33.56 30.54 0 0 0
11/03/2008
30.34
 28,800 31.21 32.89 30.07 100 0 0
10/03/2008
31.21
 37,200 30.48 33.50 30.88 0 0 0
07/03/2008
30.48
 1,800 27.72 30.48 30.48 0 0 0
06/03/2008
27.72
 2,600 25.17 27.72 27.72 0 0 0
05/03/2008
25.17
 26,500 27.79 27.79 25.11 0 900 0
04/03/2008
27.79
 6,000 29.00 29.54 27.79 0 0 0
03/03/2008
29.00
 26,500 31.21 34.71 28.60 0 2,500 0
29/02/2008
31.21
 29,200 34.91 34.91 31.15 0 600 0
28/02/2008
34.91
 10,000 34.57 34.91 33.90 0 900 0
27/02/2008
34.57
 17,600 34.30 37.59 33.30 600 1,200 0
26/02/2008
34.30
 25,200 37.93 41.69 34.30 900 2,000 0
25/02/2008
37.93
 28,500 35.58 37.93 37.59 500 0 0
22/02/2008
35.58
 26,000 36.52 39.61 33.03 1,300 0 0
21/02/2008
36.52
 10,600 39.40 39.40 36.52 600 0 0
20/02/2008
39.40
 14,400 44.30 44.30 39.20 500 0 0
19/02/2008
44.30
 21,100 45.71 46.99 42.29 0 200 0
18/02/2008
45.71
 37,200 50.48 50.48 45.71 200 2,300 0
15/02/2008
50.48
 20,600 51.55 53.03 50.35 0 2,300 0
14/02/2008
51.55
 10,300 53.77 55.72 51.02 0 0 0
13/02/2008
53.77
 24,900 60.42 60.42 52.49 100 0 0
12/02/2008
60.42
 9,300 61.36 62.43 55.72 0 0 0
01/02/2008
61.36
 36,200 57.06 61.36 57.73 700 0 0
31/01/2008
57.06
 27,600 54.51 59.81 49.00 0 0 0
30/01/2008
54.51
 48,600 49.67 54.51 53.37 100 0 0
29/01/2008
49.67
 54,200 45.18 49.67 46.99 3,500 0 0
28/01/2008
45.18
 2,100 43.43 45.18 45.18 0 0 0
25/01/2008
43.43
 12,400 38.60 43.43 38.93 0 700 0
24/01/2008
38.60
 26,400 36.79 40.01 37.05 0 0 0
23/01/2008
36.79
 21,300 35.44 36.79 35.58 0 0 0
22/01/2008
35.44
 17,900 33.50 36.18 32.96 100 0 0
21/01/2008
33.50
 11,800 32.29 34.91 31.75 0 0 0
18/01/2008
32.29
 1,100 33.56 35.58 32.29 0 0 0
17/01/2008
33.56
 2,800 33.56 36.58 31.21 0 0 0
16/01/2008
33.56
 2,400 30.54 33.56 32.89 0 0 0
15/01/2008: Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1)
15/01/2008
30.54
 1,000 34.91 34.91 30.54 0 0 0
14/01/2008
34.91
 3,800 35.74 35.74 32.79 0 0 0
11/01/2008
35.74
 4,300 36.15 36.98 35.74 0 0 0
10/01/2008
36.15
 800 37.40 37.40 36.07 200 0 0
09/01/2008
37.40
 500 37.61 37.61 37.40 100 0 0
08/01/2008
37.61
 2,100 35.74 39.48 37.40 0 0 0
07/01/2008
35.74
 2,200 39.48 41.35 35.74 0 300 0
04/01/2008
39.48
 700 41.56 41.56 39.48 0 0 0
03/01/2008
41.56
 2,600 42.55 42.55 40.43 500 0 0
02/01/2008
42.55
 400 41.56 42.55 41.56 0 0 0
28/12/2007
41.56
 2,500 40.68 41.56 41.10 0 200 0
27/12/2007
40.68
 100 40.31 40.68 40.68 0 0 0
26/12/2007
40.31
 2,600 40.52 40.56 39.89 0 0 0
25/12/2007
40.52
 2,000 39.89 40.72 40.52 0 0 0
24/12/2007
39.89
 1,400 41.56 41.56 39.89 0 0 0
21/12/2007
41.56
 2,200 40.72 41.56 41.56 0 0 0
20/12/2007
40.72
 500 41.56 41.56 40.72 0 0 0
19/12/2007
41.56
 3,400 41.56 42.39 40.31 0 1,000 0
18/12/2007
41.56
 2,200 39.89 41.56 39.48 0 0 0
17/12/2007
39.89
 800 41.56 41.56 39.89 0 0 0
14/12/2007
41.56
 700 40.35 41.56 41.56 0 0 0
13/12/2007
40.35
 100 43.22 43.22 40.35 0 0 0
12/12/2007
43.22
 2,700 43.63 43.68 43.22 0 0 0
11/12/2007
43.63
 4,600 44.05 44.05 42.80 0 0 0
10/12/2007
44.05
 3,100 44.88 44.88 43.63 0 0 0
07/12/2007
44.88
 1,000 44.46 44.88 44.88 0 0 0
06/12/2007
44.46
 3,300 45.71 45.92 44.46 0 0 0
05/12/2007
45.71
 6,800 44.88 45.71 43.84 0 0 0
04/12/2007
44.88
 5,000 44.46 45.71 44.46 0 300 0
03/12/2007
44.46
 7,700 43.22 45.71 43.22 0 2,600 0
30/11/2007
43.22
 1,700 42.80 43.22 41.56 0 0 0
29/11/2007
42.80
 3,500 43.47 43.63 42.39 0 0 0
28/11/2007
43.47
 500 43.22 43.47 43.47 0 0 0
27/11/2007
43.22
 8,500 41.56 43.63 43.22 0 0 0
26/11/2007
41.56
 1,600 42.39 43.63 41.56 0 0 0
23/11/2007
42.39
 800 40.93 42.39 39.94 0 0 0
22/11/2007
40.93
 3,400 41.14 43.22 40.93 0 0 0
21/11/2007
41.14
 2,800 42.43 42.43 40.81 0 0 0
20/11/2007
42.43
 3,600 42.89 43.63 42.39 0 0 0
19/11/2007
42.89
 5,500 43.63 43.63 42.39 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |