CTCP CMC (cvt)

26.70
0.10
(0.38%)
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
(2026-03-30) 		2.50 10.37% 97,300 300 0.0
24.10
26.90
26.70
2 tháng
(2026-03-02) 		-0.20 -0.75% 248,800 -19,400 -0.5
23.85
28.55
26.70
3 tháng
(2026-01-29) 		-1.65 -5.84% 265,400 -19,400 -0.5
23.85
28.55
26.70
6 tháng
(2025-10-31) 		-1.30 -4.66% 382,800 -19,300 -0.5
23.85
29
26.70
12 tháng
(2025-05-05) 		-1.20 -4.32% 642,400 -25,400 -0.6
23.85
29
26.70
24 tháng
(2024-05-09) 		-1.45 -5.17% 1,033,900 -48,717 -1.2
23.20
29.85
26.70
36 tháng
(2023-05-15) 		-12.35 -31.71% 1,512,900 -29,051 -0.5
23.20
39.50
26.70
60 tháng
(2021-05-25) 		-15.70 -37.12% 5,669,900 -189,249 -8.4
23.20
51.50
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
25.95
 5,100 26.35 26.35 25.80 0 0 0
18/09/2024
26.10
 3,400 25.95 26.60 25.90 0 0 0
17/09/2024
27.20
 100 27.20 27.20 27.20 0 0 0
16/09/2024
25.90
 1,900 27 27 25.90 0 0 0
13/09/2024
27.55
 200 27.55 27.55 27.55 0 0 0
12/09/2024
26.10
 5,400 26.80 26.95 26.10 0 0 0
11/09/2024
27.35
 700 26.60 27.35 26.60 0 0 0
10/09/2024
26.60
 600 26.60 26.60 26.60 0 0 0
09/09/2024
27.65
 0 27.65 27.65 27.65 0 0 0
06/09/2024
27.65
 0 27.65 27.65 27.65 0 0 0
05/09/2024
27.65
 6,600 27.35 27.65 27 0 0 0
04/09/2024
27.65
 0 27.65 27.65 27.65 0 0 0
30/08/2024
27.65
 200 27.50 27.65 27.50 0 100 -0.0
29/08/2024
27.50
 9,400 27.55 27.55 26.20 400 0 0.0
28/08/2024
27.75
 0 27.75 27.75 27.75 0 0 0
27/08/2024
27.75
 0 27.75 27.75 27.75 0 0 0
26/08/2024
27.75
 400 27.75 27.75 27.75 0 0 0
23/08/2024
27.30
 100 27.30 27.30 27.30 0 0 0
22/08/2024
27.75
 1,700 26.70 27.75 26.70 0 0 0
21/08/2024
26.80
 100 26.80 26.80 26.80 0 0 0
20/08/2024
27.80
 4,400 27 27.80 27 0 0 0
19/08/2024
27.30
 800 26.25 27.30 26.25 0 0 0
16/08/2024
27.30
 5,600 26 27.95 26 0 0 0
15/08/2024
27.75
 0 27.75 27.75 27.75 0 0 0
14/08/2024
27.75
 1,600 27.75 27.75 27.75 0 0 0
13/08/2024
27.75
 0 27.75 27.75 27.75 0 0 0
12/08/2024
27.75
 6,900 26 27.75 26 0 100 -0.0
09/08/2024
26
 3,900 27.40 27.85 26 0 0 0
08/08/2024
26.65
 100 26.65 26.65 26.65 0 0 0
07/08/2024
28.45
 0 28.45 28.45 28.45 0 0 0
06/08/2024
28.45
 500 28 28.45 28 0 0 0
05/08/2024
27.90
 0 27.90 27.90 27.90 0 0 0
02/08/2024
27.90
 5,700 25.40 27.90 25.40 0 4,000 -0.1
01/08/2024
26.90
 600 26.25 27.20 26.25 100 0 0.0
31/07/2024
27
 2,100 26.85 27 26.85 0 500 -0.0
30/07/2024
28.45
 0 28.45 28.45 28.45 0 0 0
29/07/2024
28.45
 4,100 27.80 28.45 27.80 0 0 0
26/07/2024
27.90
 3,200 27.05 27.90 27.05 100 0 0.0
25/07/2024
28.95
 0 28.95 28.95 28.95 0 0 0
24/07/2024
28.95
 5,800 27.35 28.95 27.35 0 0 0
23/07/2024
28.45
 100 28.45 28.45 28.45 0 0 0
22/07/2024
28
 0 28 28 28 0 0 0
19/07/2024
28
 0 28 28 28 0 0 0
18/07/2024
28
 0 28 28 28 0 0 0
17/07/2024
28
 0 28 28 28 0 0 0
16/07/2024
28
 2,800 26.70 28 26.70 0 0 0
15/07/2024
28
 0 28 28 28 0 0 0
12/07/2024
28
 3,100 28 28 27.95 0 0 0
11/07/2024
28
 0 28 28 28 0 0 0
10/07/2024
28
 300 28 28 28 200 0 0.0
09/07/2024
28
 1,600 26.75 28 26.75 0 0 0
08/07/2024
26.85
 3,100 28.10 28.10 26.85 0 0 0
05/07/2024
28.10
 500 28.10 28.10 28.10 0 0 0
04/07/2024
27.20
 100 27.20 27.20 27.20 0 0 0
03/07/2024
28
 1,200 28 28 27 0 100 -0.0
02/07/2024
28.35
 0 28.35 28.35 28.35 0 0 0
01/07/2024
28.35
 3,400 27.25 28.50 27.25 0 0 0
28/06/2024
28
 400 28 28 28 0 0 0
27/06/2024
28
 1,500 27.35 28.10 27.35 0 0 0
26/06/2024
27.35
 1,600 27.30 28.05 27.30 0 0 0
25/06/2024
28.05
 1,700 27.10 28.05 27.10 200 0 0.0
24/06/2024
27.45
 2,600 26.85 28.30 26.70 0 0 0
21/06/2024
28.35
 0 28.35 28.35 28.35 0 0 0
20/06/2024
28.35
 4,700 28.45 28.50 28 1,000 0 0.0
19/06/2024
28.50
 5,300 28.40 28.50 28.40 0 0 0
18/06/2024
28.50
 12,400 27 28.50 26.40 0 0 0
17/06/2024
28.25
 11,800 27.95 28.85 26.50 0 0 0
14/06/2024
28.10
 2,500 27.80 28.10 27.80 0 0 0
13/06/2024
28
 1,300 27.20 28 27.20 0 0 0
12/06/2024
28.15
 21,700 27.45 28.20 27.45 0 12,500 -0.3
11/06/2024
28.25
 0 28.25 28.25 28.25 0 0 0
10/06/2024
28.25
 9,000 28.30 28.30 27.50 0 0 0
07/06/2024
28.50
 0 28.50 28.50 28.50 0 0 0
06/06/2024
28.50
 1,800 27.50 28.50 27.50 100 0 0.0
05/06/2024
28.50
 1,200 27.50 28.60 27.50 0 0 0
04/06/2024
28.45
 1,900 27.45 28.45 27.45 0 0 0
03/06/2024
28.95
 0 28.95 28.95 28.95 0 0 0
31/05/2024
28.95
 0 28.95 28.95 28.95 0 0 0
30/05/2024
28.95
 0 28.95 28.95 28.95 0 0 0
29/05/2024
28.95
 0 28.95 28.95 28.95 0 0 0
28/05/2024
28.95
 0 28.95 28.95 28.95 0 0 0
27/05/2024
28.95
 0 28.95 28.95 28.95 0 0 0
24/05/2024
28.95
 600 27.60 28.95 27.60 0 0 0
23/05/2024
28.40
 0 28.40 28.40 28.40 0 0 0
22/05/2024
28.40
 100 28.40 28.40 28.40 0 0 0
21/05/2024
28.40
 6,400 28.20 28.45 28 0 0 0
20/05/2024
28.20
 1,900 28.20 28.25 28.05 0 0 0
17/05/2024
28.40
 300 28 28.40 28 0 105 -0.0
16/05/2024
28.60
 0 28.60 28.60 28.60 0 0 0
15/05/2024
28.60
 3,000 28.30 28.60 27.90 0 0 0
14/05/2024
28.40
 100 28.40 28.40 28.40 0 0 0
13/05/2024
28.20
 6,100 27 28.35 27 100 200 -0.0
10/05/2024
28.05
 1,800 28.15 28.15 27.80 0 0 0
09/05/2024
28.05
 2,400 28 28.95 28 0 0 0
08/05/2024
29.15
 100 29.15 29.15 29.15 0 0 0
07/05/2024
28.95
 0 28.95 28.95 28.95 0 0 0
06/05/2024
28.95
 1,600 27.65 28.95 27.65 0 0 0
03/05/2024
29.70
 0 29.70 29.70 29.70 0 0 0
02/05/2024
29.70
 0 29.70 29.70 29.70 0 0 0
26/04/2024
29.70
 300 28.90 29.70 28.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |