CTCP Đầu tư CMC (cmc)

9
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
(2025-11-04) 		0.80 9.76% 13,500 -1,800 -0.0
8.20
9
9
2 tháng
(2025-10-06) 		1 12.50% 33,300 -8,400 -0.1
8
9
9
3 tháng
(2025-09-05) 		0.50 5.88% 53,600 -8,400 -0.1
7.90
9.30
9
6 tháng
(2025-06-09) 		2.30 34.40% 193,000 -8,400 -0.1
6.70
10
9
12 tháng
(2024-12-09) 		3.20 55.08% 421,063 -24,900 -0.2
4.82
10
9
24 tháng
(2023-12-15) 		3.55 65.25% 1,024,668 -35,700 -0.3
4.82
12.59
9
36 tháng
(2022-12-20) 		4.54 101.60% 1,461,738 -36,100 -0.3
4.20
12.59
9
60 tháng
(2020-12-30) 		3.64 68% 3,770,340 -27,738 -0.2
3.93
17.32
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2007
43.63
 3,500 41.56 43.63 41.14 0 0 0
15/11/2007
41.56
 5,000 43.72 43.72 41.56 0 900 0
14/11/2007
43.72
 1,700 39.64 43.72 38.23 0 300 0
13/11/2007
39.64
 5,000 43.26 43.26 39.64 0 400 0
12/11/2007
43.26
 5,400 48.20 48.20 43.26 0 400 0
09/11/2007
48.20
 3,000 48.62 48.62 45.30 0 0 0
08/11/2007
48.62
 4,500 49.45 52.57 47.79 0 1,100 0
07/11/2007
49.45
 8,900 48.62 51.32 49.45 0 0 0
06/11/2007
48.62
 19,200 47.79 48.62 43.22 9,600 0 0
05/11/2007
47.79
 9,900 50.70 50.70 45.71 0 0 0
02/11/2007
50.70
 8,900 51.90 56.10 49.04 200 0 0
01/11/2007
51.90
 10,300 46.54 51.94 42.59 0 0 0
31/10/2007
46.54
 16,100 50.86 50.86 46.13 6,700 0 0
30/10/2007
50.86
 15,500 53.19 54.02 50.86 6,500 0 0
29/10/2007
53.19
 12,000 54.02 63.33 51.94 0 200 0
26/10/2007
54.02
 18,900 54.02 58.72 53.81 0 0 0
25/10/2007
54.02
 17,200 49.66 54.02 44.22 0 0 0
24/10/2007
49.66
 58,500 45.30 49.66 40.72 4,100 0 0
23/10/2007
45.30
 33,000 41.56 45.30 43.63 3,400 0 0
22/10/2007
41.56
 49,500 40.72 42.18 40.72 3,600 0 0
19/10/2007
40.72
 23,200 37.03 40.72 34.08 0 0 0
18/10/2007
37.03
 7,600 40.10 41.35 36.78 0 0 0
17/10/2007
40.10
 19,200 39.44 43.22 39.48 0 0 0
16/10/2007
39.44
 41,200 35.86 39.44 36.57 0 0 0
15/10/2007
35.86
 9,500 32.66 35.86 35.86 0 0 0
12/10/2007
32.66
 13,400 30.83 32.66 30.75 0 0 0
11/10/2007
30.83
 14,200 28.38 30.83 28.26 1,000 0 0
10/10/2007
28.38
 12,400 28.26 28.67 27.84 0 700 0
09/10/2007
28.26
 9,400 28.38 28.51 28.26 0 0 0
08/10/2007
28.38
 15,400 28.30 28.55 28.26 0 0 0
05/10/2007
28.30
 4,400 29.09 29.09 28.30 0 0 0
04/10/2007
29.09
 17,700 28.67 30.75 28.26 0 0 0
03/10/2007
28.67
 9,400 28.26 29.17 28.09 1,200 0 0
02/10/2007
28.26
 22,500 25.93 28.51 26.80 0 0 0
01/10/2007
25.93
 2,100 23.65 25.93 25.93 0 0 0
28/09/2007
23.65
 3,800 22.23 23.65 22.44 0 0 0
27/09/2007
22.23
 38,200 20.15 22.23 20.57 0 0 0
26/09/2007
20.15
 2,700 20.24 20.78 19.95 0 0 0
25/09/2007
20.24
 10,200 19.95 20.36 19.53 0 0 0
24/09/2007
19.95
 1,500 19.32 20.03 18.91 0 0 0
21/09/2007
19.32
 1,100 19.74 19.99 19.12 0 0 0
20/09/2007
19.74
 4,100 19.32 20.15 19.53 0 0 0
19/09/2007
19.32
 2,300 18.08 19.74 18.70 0 0 0
18/09/2007: Cổ tức tiền mặt tỉ lệ: 8%
18/09/2007
18.08
 2,500 17.74 18.08 17.87 0 0 0
17/09/2007
17.74
 3,900 17.74 17.95 17.70 500 0 0
14/09/2007
17.74
 4,800 17.74 18.36 15.91 0 0 0
13/09/2007
17.74
 1,600 17.54 17.79 17.54 0 0 0
12/09/2007
17.54
 6,000 17.34 17.79 17.54 0 0 0
11/09/2007
17.34
 4,000 17.01 17.54 17.34 0 0 0
10/09/2007
17.01
 6,200 17.13 17.74 17.01 0 0 0
07/09/2007
17.13
 600 17.54 17.54 17.13 0 0 0
06/09/2007
17.54
 300 17.34 17.54 17.54 0 0 0
05/09/2007
17.34
 2,900 17.46 17.46 17.34 0 0 0
04/09/2007
17.46
 4,100 17.13 17.46 17.21 0 0 0
31/08/2007
17.13
 1,700 17.13 18.40 17.13 0 0 0
30/08/2007
17.13
 200 16.32 17.13 17.13 0 0 0
29/08/2007
16.32
 3,000 16.93 16.93 16.32 0 0 0
28/08/2007
16.93
 1,200 16.32 16.93 16.36 0 0 0
27/08/2007
16.32
 2,700 16.72 16.77 16.32 0 0 0
24/08/2007
16.72
 2,600 16.81 16.81 16.52 0 0 0
23/08/2007
16.81
 2,000 16.81 16.81 16.81 0 0 0
22/08/2007
16.81
 2,000 16.81 16.81 16.81 0 0 0
21/08/2007
16.81
 2,000 16.81 16.81 16.77 0 0 0
20/08/2007
16.81
 2,000 16.81 16.81 16.81 0 0 0
17/08/2007
16.81
 4,200 16.77 16.93 16.77 0 0 0
16/08/2007
16.77
 4,000 16.72 16.77 16.77 0 0 0
15/08/2007
16.72
 1,400 16.72 17.34 16.72 0 0 0
14/08/2007
16.72
 1,000 17.13 17.13 16.72 0 0 0
13/08/2007
17.13
 5,700 17.34 17.95 16.72 0 0 0
10/08/2007
17.34
 1,800 17.34 17.54 17.34 0 0 0
09/08/2007
17.34
 300 17.01 17.34 17.34 0 0 0
08/08/2007
17.01
 0 16.72 17.01 17.01 0 0 0
07/08/2007
16.72
 3,500 17.09 17.13 16.72 0 0 0
06/08/2007
17.09
 0 17.09 17.09 17.09 0 0 0
03/08/2007
17.09
 0 17.17 17.09 17.09 0 0 0
02/08/2007
17.17
 1,700 16.72 17.34 16.93 0 0 0
01/08/2007
16.72
 0 16.72 16.72 16.72 0 0 0
31/07/2007
16.72
 200 16.64 16.72 16.72 0 0 0
30/07/2007
16.64
 1,100 17.13 17.13 16.56 0 0 0
27/07/2007
17.13
 1,500 18.36 18.36 17.13 0 0 0
26/07/2007
18.36
 2,400 18.27 19.99 17.13 0 0 0
25/07/2007
18.27
 8,600 16.64 18.27 17.95 0 0 0
24/07/2007
16.64
 0 16.64 16.64 16.64 0 0 0
23/07/2007
16.64
 0 16.52 16.64 16.64 0 0 0
20/07/2007
16.52
 600 16.36 17.13 16.52 0 0 0
19/07/2007
16.36
 0 16.36 16.36 16.36 0 0 0
18/07/2007
16.36
 1,100 17.25 17.25 16.36 0 0 0
17/07/2007
17.25
 0 17.13 17.25 17.25 0 0 0
16/07/2007
17.13
 1,200 17.50 17.54 17.13 0 0 0
13/07/2007
17.50
 0 17.50 17.50 17.50 0 0 0
12/07/2007
17.50
 0 17.25 17.50 17.50 0 0 0
11/07/2007
17.25
 1,000 17.34 19.29 17.25 0 0 0
10/07/2007
17.34
 500 17.13 18.15 17.34 0 0 0
09/07/2007
17.13
 1,300 17.95 17.95 17.13 0 0 0
06/07/2007
17.95
 5,100 19.17 19.17 17.95 0 0 0
05/07/2007
19.17
 100 17.58 19.17 19.17 0 0 0
04/07/2007
17.58
 500 17.58 17.58 17.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |