CTCP CMC (cvt)

27.30
-0.95
(-3.36%)
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
(2026-02-11) 		0.95 3.48% 12,500 0 0
26.45
28.55
27.30
2 tháng
(2026-01-12) 		0.75 2.73% 24,800 0 0
26.45
28.55
27.30
3 tháng
(2025-12-15) 		1.30 4.82% 31,500 0 0
26.45
29
27.30
6 tháng
(2025-09-15) 		0.60 2.17% 165,600 -5,900 -0.2
25.30
29
27.30
12 tháng
(2025-03-18) 		0.80 2.91% 417,900 -6,000 -0.2
25.30
29.85
27.30
24 tháng
(2024-03-25) 		-0.25 -0.88% 827,900 -29,117 -0.8
23.20
31.75
27.30
36 tháng
(2023-03-29) 		-11 -28.03% 1,287,700 -9,651 -0.0
23.20
39.50
27.30
60 tháng
(2021-04-08) 		-17.09 -37.69% 6,239,700 -369,249 -16.5
23.20
51.50
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
29.90
 400 29.80 29.90 29.80 0 0 0
07/03/2024
29.90
 0 29.90 29.90 29.90 0 0 0
06/03/2024
28.80
 2,300 28.80 29.85 28.80 0 0 0
05/03/2024
28.80
 10,500 29.15 29.85 28.80 0 0 0
04/03/2024
30.85
 0 30.85 30.85 30.85 0 34 0
01/03/2024
30.85
 900 30.85 30.85 30.85 0 0 0
29/02/2024
30.75
 7,900 29.50 30.85 29.50 0 0 0
28/02/2024
30.85
 900 30.95 30.95 30.85 0 0 0
27/02/2024
29.30
 20,500 29.50 31.25 29.10 100 0 0.0
26/02/2024
30.70
 8,200 31.50 31.50 30.70 2,000 0 0.1
23/02/2024
33
 0 33 33 33 0 0 0
22/02/2024
33
 0 33 33 33 0 0 0
21/02/2024
33
 0 33 33 33 0 0 0
20/02/2024
33
 0 33 33 33 0 0 0
19/02/2024
33
 0 33 33 33 0 0 0
16/02/2024
33
 0 33 33 33 0 0 0
15/02/2024
33
 0 33 33 33 0 0 0
07/02/2024
33
 1,000 33 33 33 1,000 0 0.0
06/02/2024
33.55
 0 33.55 33.55 33.55 0 0 0
05/02/2024
33.55
 900 31.45 33.55 31.45 0 0 0
02/02/2024
33.80
 0 33.80 33.80 33.80 0 0 0
01/02/2024
33.80
 10,300 30.30 33.80 30.30 0 0 0
31/01/2024
31.60
 0 31.60 31.60 31.60 0 0 0
30/01/2024
31.60
 2,500 31.55 31.60 31.55 0 0 0
29/01/2024
31.55
 12,200 31 31.55 30.20 0 0 0
26/01/2024
31.35
 4,900 30.10 31.35 30.10 0 0 0
25/01/2024
29.80
 200 31.40 31.40 29.80 0 0 0
24/01/2024
31.15
 15,000 30.95 31.15 29.65 0 0 0
23/01/2024
31
 0 31 31 31 0 0 0
22/01/2024
31
 300 30 31 29.50 0 0 0
19/01/2024
31.20
 0 31.20 31.20 31.20 0 0 0
18/01/2024
31.20
 2,000 30.80 31.20 30.80 0 0 0
17/01/2024
31.20
 11,100 29 31.40 29 0 0 0
16/01/2024
30.50
 2,600 30.50 30.50 30.50 100 0 0.0
15/01/2024
30
 5,400 30.50 30.60 30 0 0 0
12/01/2024
30.75
 0 30.75 30.75 30.75 0 0 0
11/01/2024
30.75
 0 30.75 30.75 30.75 0 0 0
10/01/2024
30.75
 0 30.75 30.75 30.75 0 0 0
09/01/2024
30.75
 0 30.75 30.75 30.75 0 0 0
08/01/2024
30.75
 1,500 30.75 30.75 30.75 0 0 0
05/01/2024
30.75
 0 30.75 30.75 30.75 0 0 0
04/01/2024
30.75
 100 30.75 30.75 30.75 0 0 0
03/01/2024
30.85
 900 30.85 30.85 30.85 0 0 0
02/01/2024
30.85
 1,600 29.35 30.85 29.35 0 0 0
29/12/2023
30.80
 3,900 30.05 30.80 30.05 0 400 -0.0
28/12/2023
30
 200 30 30 30 0 0 0
27/12/2023
31.60
 0 31.60 31.60 31.60 0 0 0
26/12/2023
31.60
 7,800 29.60 31.60 29.60 0 1,200 -0.0
25/12/2023
31.20
 200 31.20 31.20 31.20 0 200 -0.0
22/12/2023
32.45
 0 32.45 32.45 32.45 0 0 0
21/12/2023
32.45
 100 32.45 32.45 32.45 0 0 0
20/12/2023
31.20
 200 32.45 32.45 31.20 0 0 0
19/12/2023
32.60
 0 32.60 32.60 32.60 0 0 0
18/12/2023
32.60
 200 32.60 32.60 32.60 0 0 0
15/12/2023
32.80
 0 32.80 32.80 32.80 0 0 0
14/12/2023
32.80
 0 32.80 32.80 32.80 0 0 0
13/12/2023
32.80
 200 30.60 32.80 30.60 0 0 0
12/12/2023
32.40
 0 32.40 32.40 32.40 0 0 0
11/12/2023
32.40
 0 32.40 32.40 32.40 0 0 0
08/12/2023
32.40
 0 32.40 32.40 32.40 0 0 0
07/12/2023
32.40
 300 30.70 32.70 30.70 0 0 0
06/12/2023
32.80
 0 32.80 32.80 32.80 0 0 0
05/12/2023
32.80
 1,000 32 32.80 32 0 0 0
04/12/2023
32.65
 100 32.65 32.65 32.65 0 0 0
01/12/2023
32
 1,300 30.25 32.20 30.25 0 0 0
30/11/2023
32
 0 32 32 32 0 0 0
29/11/2023
32
 500 31 32 31 0 0 0
28/11/2023
31.20
 1,400 31.20 31.20 31.20 0 0 0
27/11/2023
33
 100 33 33 33 0 0 0
24/11/2023
33.40
 0 33.40 33.40 33.40 0 0 0
23/11/2023
33.40
 1,700 31.60 33.40 31.50 0 0 0
22/11/2023
33.30
 2,000 33.40 33.40 31.40 0 0 0
21/11/2023
31.50
 100 31.50 31.50 31.50 0 0 0
20/11/2023
33.50
 800 31.45 33.50 31.45 0 0 0
17/11/2023
33.50
 6,200 32.55 33.50 32.55 0 0 0
16/11/2023
34.95
 0 34.95 34.95 34.95 0 0 0
15/11/2023
34.95
 100 34.95 34.95 34.95 0 0 0
14/11/2023
33.25
 9,100 30.75 33.25 30.75 0 0 0
13/11/2023
32.65
 3,700 32.65 32.65 32.65 0 0 0
10/11/2023
32.40
 700 31.50 32.40 31.50 0 0 0
09/11/2023
33.80
 4,900 31.05 33.80 31.05 0 0 0
08/11/2023
32.90
 0 32.90 32.90 32.90 0 0 0
07/11/2023
32.90
 6,400 32.50 33 30.90 0 0 0
06/11/2023
33
 200 33 33 33 0 0 0
02/11/2023
33
 2,300 33.30 33.30 31.80 0 100 -0.0
01/11/2023
33.30
 3,000 33.65 33.65 31.35 0 0 0
31/10/2023
33.65
 3,600 35.70 35.70 33.25 0 0 0
30/10/2023
35.70
 0 35.70 35.70 35.70 0 0 0
26/10/2023
35.70
 0 35.70 35.70 35.70 0 0 0
25/10/2023
35.70
 3,000 35.75 35.75 35.40 0 0 0
24/10/2023
35.75
 3,400 35.90 35.90 33.50 0 0 0
23/10/2023
35.90
 6,200 35.90 35.90 33.50 0 0 0
20/10/2023
35.90
 1,000 35.80 36.85 33.35 0 0 0
19/10/2023
35.80
 900 36.70 36.70 34.15 0 0 0
18/10/2023
36.70
 0 36.70 36.70 36.70 0 0 0
17/10/2023
36.70
 400 35.95 36.95 36.70 0 0 0
16/10/2023
35.95
 300 34.30 35.95 35.95 0 0 0
13/10/2023
34.30
 300 35.80 35.80 34.30 0 0 0
12/10/2023
35.80
 0 35.80 35.80 35.80 0 0 0
11/10/2023
35.80
 1,000 35.85 35.85 34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |