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
(2026-02-23) 		-2 -18.18% 5,600 0 0
8.60
11
9
2 tháng
(2026-01-16) 		-0.30 -3.23% 24,700 0 0
8.60
11
9
3 tháng
(2025-12-17) 		0 0% 47,900 -1,400 -0.0
8.60
11
9
6 tháng
(2025-09-18) 		0.30 3.45% 87,900 -9,800 -0.1
7.90
11
9
12 tháng
(2025-03-24) 		2.66 41.97% 341,900 -18,800 -0.1
5.36
11
9
24 tháng
(2024-03-27) 		3.55 65.25% 985,028 -37,100 -0.3
4.82
12.59
9
36 tháng
(2023-04-03) 		3.55 65.25% 1,446,023 -37,500 -0.3
4.20
12.59
9
60 tháng
(2021-04-12) 		2.57 40% 3,630,817 -27,038 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |