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)
01/12/2023
5.54
 2,100 6.07 6.07 5.54 0 0 0
30/11/2023
6.07
 0 6.07 6.07 6.07 0 0 0
29/11/2023
6.07
 0 6.07 6.07 6.07 0 0 0
28/11/2023
6.07
 0 6.07 6.07 6.07 0 0 0
27/11/2023
6.07
 0 6.07 6.07 6.07 0 0 0
24/11/2023
6.07
 0 6.07 6.07 6.07 0 0 0
23/11/2023
6.07
 0 6.07 6.07 6.07 0 0 0
22/11/2023
6.07
 0 6.07 6.07 6.07 0 0 0
21/11/2023
6.07
 0 6.07 6.07 6.07 0 0 0
20/11/2023
6.07
 1,000 6.07 6.07 5.80 0 0 0
17/11/2023
6.07
 1,000 6.25 6.25 6.07 0 0 0
16/11/2023
6.25
 700 5.71 6.25 6.25 0 0 0
15/11/2023
5.71
 0 5.71 5.71 5.71 0 0 0
14/11/2023
5.71
 100 5.71 5.71 5.71 0 0 0
13/11/2023
5.71
 200 5.71 5.71 5.54 0 0 0
10/11/2023
5.71
 200 5.54 5.71 5.71 0 0 0
09/11/2023
5.54
 300 5.98 6.34 5.54 0 0 0
08/11/2023
5.98
 3,900 5.63 6.07 5.71 0 0 0
07/11/2023
5.63
 2,100 5.18 5.63 5.63 0 0 0
06/11/2023
5.18
 300 4.73 5.18 5.18 0 0 0
03/11/2023
4.73
 1,100 4.38 4.73 4.73 0 0 0
02/11/2023
4.38
 100 4.73 4.73 4.38 0 0 0
01/11/2023
4.73
 1,500 4.73 4.73 4.46 0 0 0
31/10/2023
4.73
 300 4.38 4.73 4.55 0 0 0
30/10/2023
4.38
 200 4.46 4.46 4.20 0 0 0
27/10/2023
4.46
 800 4.73 4.73 4.29 0 0 0
26/10/2023
4.73
 100 5.18 5.18 4.73 0 0 0
25/10/2023
5.18
 100 5.54 5.54 5.18 0 0 0
24/10/2023
5.54
 0 5.54 5.54 5.54 0 0 0
23/10/2023
5.54
 1,500 5.09 5.54 5.36 0 0 0
20/10/2023
5.09
 0 5.09 5.09 5.09 0 0 0
19/10/2023
5.09
 0 5.09 5.09 5.09 0 0 0
18/10/2023
5.09
 100 5.09 5.09 5.09 0 0 0
17/10/2023
5.09
 600 5.36 5.45 5 0 0 0
16/10/2023
5.36
 0 5.36 5.36 5.36 0 0 0
13/10/2023
5.36
 100 5.36 5.36 5.36 0 0 0
12/10/2023
5.36
 700 5.27 5.54 5.36 0 0 0
11/10/2023
5.27
 0 5.27 5.27 5.27 0 0 0
10/10/2023
5.27
 100 5.09 5.27 5.27 0 0 0
09/10/2023
5.09
 900 5.54 5.54 5.09 0 0 0
06/10/2023
5.54
 0 5.54 5.54 5.54 0 0 0
05/10/2023
5.54
 0 5.54 5.54 5.54 0 0 0
04/10/2023
5.54
 100 5.27 5.54 5.54 0 0 0
03/10/2023
5.27
 400 5.80 5.80 5.27 0 0 0
02/10/2023
5.80
 2,300 5.80 5.80 5.80 0 0 0
29/09/2023
5.80
 3,000 6.43 6.43 5.80 0 0 0
28/09/2023
6.43
 0 6.43 6.43 6.43 0 0 0
27/09/2023
6.43
 0 6.43 6.43 6.43 0 0 0
26/09/2023
6.43
 100 6.25 6.43 6.43 0 0 0
25/09/2023
6.25
 0 6.25 6.25 6.25 0 0 0
22/09/2023
6.25
 1,600 6.25 6.25 5.80 0 0 0
21/09/2023
6.25
 300 6.52 6.52 6.25 0 0 0
20/09/2023
6.52
 0 6.52 6.52 6.52 0 0 0
19/09/2023
6.52
 0 6.52 6.52 6.52 0 0 0
18/09/2023
6.52
 300 6.43 6.52 6.52 0 0 0
15/09/2023
6.43
 700 6.79 6.79 6.34 0 0 0
14/09/2023
6.79
 100 6.88 6.88 6.79 0 0 0
13/09/2023
6.88
 3,600 6.96 6.96 6.43 0 0 0
12/09/2023
6.96
 2,000 6.96 6.96 6.96 0 0 0
11/09/2023
6.96
 3,200 7.05 7.05 6.96 0 0 0
08/09/2023
7.05
 7,000 7.05 7.14 6.43 0 0 0
07/09/2023
7.05
 700 7.14 7.14 7.05 0 0 0
06/09/2023
7.14
 1,100 6.88 7.14 6.88 0 0 0
05/09/2023
6.88
 2,200 6.88 6.96 6.88 0 0 0
31/08/2023
6.88
 100 6.96 6.96 6.88 0 0 0
30/08/2023
6.96
 1,300 6.96 6.96 6.52 0 0 0
29/08/2023
6.96
 3,400 6.70 6.96 6.25 0 0 0
28/08/2023
6.70
 2,800 6.16 6.70 6.16 0 0 0
25/08/2023
6.16
 300 6.25 6.25 5.80 0 0 0
24/08/2023
6.25
 700 6.25 6.25 6.25 0 0 0
23/08/2023
6.25
 0 6.25 6.25 6.25 0 0 0
22/08/2023
6.25
 0 6.25 6.25 6.25 0 0 0
21/08/2023
6.25
 1,200 6.25 6.25 6.25 0 0 0
18/08/2023
6.25
 1,500 6.70 6.70 6.25 0 0 0
17/08/2023
6.70
 7,400 7.14 7.14 6.61 0 0 0
16/08/2023
7.14
 500 7.05 7.14 6.70 0 0 0
15/08/2023
7.05
 3,000 7.05 7.05 6.70 0 0 0
14/08/2023
7.05
 1,400 7.23 7.23 6.70 0 0 0
11/08/2023
7.23
 400 7.23 7.23 7.23 0 0 0
10/08/2023
7.23
 5,000 7.23 7.23 7.23 0 0 0
09/08/2023
7.23
 4,200 7.50 7.77 7.23 0 0 0
08/08/2023
7.50
 1,900 7.59 7.59 7.50 0 0 0
07/08/2023
7.59
 3,100 7.77 7.77 7.41 0 0 0
04/08/2023
7.77
 3,400 7.86 7.86 7.59 0 0 0
03/08/2023
7.86
 9,700 8.57 8.75 7.86 0 0 0
02/08/2023
8.57
 21,100 7.86 8.57 8.57 0 0 0
01/08/2023
7.86
 10,900 7.14 7.86 7.23 0 0 0
31/07/2023
7.14
 36,700 6.52 7.14 7.14 0 0 0
28/07/2023
6.52
 9,400 5.98 6.52 6.52 0 0 0
27/07/2023
5.98
 10,100 5.45 5.98 5 0 400 -0.0
26/07/2023
5.45
 600 5.71 5.71 5.45 0 0 0
25/07/2023
5.71
 100 5.54 5.71 5.71 0 0 0
24/07/2023
5.54
 3,100 5.54 5.54 5.54 0 0 0
21/07/2023
5.54
 5,100 5.80 5.80 5.36 0 0 0
20/07/2023
5.80
 1,400 6.16 6.16 5.80 0 0 0
19/07/2023
6.16
 9,200 6.79 7.32 6.16 0 0 0
18/07/2023
6.79
 4,400 6.70 7.05 6.25 0 0 0
17/07/2023
6.70
 6,000 6.16 6.70 5.71 0 0 0
14/07/2023
6.16
 11,300 6.07 6.52 5.54 0 0 0
13/07/2023
6.07
 9,900 6.43 6.79 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |