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)
10/10/2023
35.85
 1,100 36.10 36.10 34.20 0 0 0
09/10/2023
36.10
 0 36.10 36.10 36.10 0 0 0
06/10/2023
36.10
 1,200 36.45 36.45 34.50 0 0 0
05/10/2023
36.45
 0 36.45 36.45 36.45 0 0 0
04/10/2023
36.45
 0 36.45 36.45 36.45 0 0 0
03/10/2023
36.45
 2,600 35.30 36.45 35.30 0 0 0
02/10/2023
35.30
 2,800 37.60 37.60 35 0 0 0
29/09/2023
37.60
 0 37.60 37.60 37.60 0 0 0
27/09/2023
37.60
 0 37.60 37.60 37.60 0 0 0
26/09/2023
37.60
 0 37.60 37.60 37.60 0 0 0
25/09/2023
37.60
 200 36 37.60 37.60 0 0 0
22/09/2023
36
 0 36 36 36 0 0 0
21/09/2023
36
 200 38.45 38.45 36 0 0 0
20/09/2023
38.45
 0 38.45 38.45 38.45 0 0 0
19/09/2023
38.45
 600 38.85 38.85 36.25 0 0 0
18/09/2023
38.85
 1,500 38.95 38.95 36.40 0 0 0
15/09/2023
38.95
 0 38.95 38.95 38.95 0 0 0
13/09/2023
38.95
 100 37.95 38.95 38.95 0 0 0
12/09/2023
37.95
 0 37.95 37.95 37.95 0 0 0
11/09/2023
37.95
 4,200 37.90 38.10 37.60 0 0 0
08/09/2023
37.90
 1,200 39 39 36.40 0 0 0
07/09/2023
39
 2,200 39 39 37.50 0 0 0
06/09/2023
39
 0 39 39 39 0 0 0
05/09/2023
39
 0 39 39 39 0 0 0
31/08/2023
39
 4,200 37.45 39 37.05 0 0 0
30/08/2023
37.45
 0 37.45 37.45 37.45 0 0 0
29/08/2023
37.45
 0 37.45 37.45 37.45 0 0 0
28/08/2023
37.45
 0 37.45 37.45 37.45 0 0 0
25/08/2023
37.45
 0 37.45 37.45 37.45 0 0 0
24/08/2023
37.45
 300 36.80 37.45 37.45 0 0 0
22/08/2023
36.80
 0 36.80 36.80 36.80 0 0 0
21/08/2023
36.80
 4,700 36.80 36.80 36.30 0 0 0
18/08/2023
36.80
 0 36.80 36.80 36.80 0 0 0
17/08/2023
36.80
 5,400 36.80 36.80 35.60 0 0 0
16/08/2023
36.80
 3,100 36.80 36.80 35.60 0 0 0
15/08/2023
36.80
 5,000 36.15 36.80 36 0 0 0
14/08/2023
36.15
 0 36.15 36.15 36.15 0 0 0
11/08/2023
36.15
 0 36.15 36.15 36.15 0 0 0
10/08/2023
36.15
 1,900 35.90 36.15 35.85 0 0 0
09/08/2023
35.90
 100 35.95 35.95 35.90 0 0 0
08/08/2023
35.95
 1,100 34.50 35.95 35.95 0 0 0
07/08/2023
34.50
 2,700 34.70 35.75 34.50 2,000 0 0.1
04/08/2023
34.70
 100 35.80 35.80 34.70 0 0 0
03/08/2023
35.80
 1,800 35.15 35.80 35.80 0 0 0
02/08/2023
35.15
 800 35.10 35.90 35.15 0 0 0
01/08/2023
35.10
 12,600 36.20 36.20 34.50 0 0 0
31/07/2023
36.20
 0 36.20 36.20 36.20 0 0 0
28/07/2023
36.20
 0 36.20 36.20 36.20 0 0 0
27/07/2023
36.20
 600 35.80 36.20 36.20 0 0 0
26/07/2023
35.80
 2,200 34.50 35.80 34 900 0 0.0
25/07/2023
34.50
 1,900 35.20 35.20 34.50 600 1,600 -0.0
24/07/2023
35.20
 1,300 36.20 36.20 34.50 0 600 -0.0
21/07/2023
36.20
 600 35.85 36.20 36 0 0 0
20/07/2023
35.85
 3,900 36.40 36.40 34.60 1,000 0 0.0
19/07/2023
36.40
 0 36.40 36.40 36.40 0 0 0
18/07/2023
36.40
 3,100 36.20 36.40 35 3,000 0 0.1
17/07/2023
36.20
 2,400 36.40 36.40 34 0 1,600 -0.1
14/07/2023
36.40
 0 36.40 36.40 36.40 0 0 0
13/07/2023
36.40
 100 36.40 36.40 36.40 0 0 0
12/07/2023
36.40
 4,800 35.50 36.40 36.40 0 0 0
11/07/2023
35.50
 3,900 36.65 37.20 35.40 0 0 0
10/07/2023
36.65
 4,400 37.50 37.50 35.30 0 0 0
07/07/2023
37.50
 1,500 36.20 37.50 35.20 800 0 0.0
06/07/2023
36.20
 100 36.40 36.40 36.20 0 0 0
05/07/2023
36.40
 0 36.40 36.40 36.40 0 0 0
04/07/2023
36.40
 0 36.40 36.40 36.40 0 0 0
03/07/2023
36.40
 0 36.40 36.40 36.40 0 0 0
30/06/2023
36.40
 2,000 36.40 36.40 36.40 0 0 0
29/06/2023
36.40
 900 37.05 37.05 35.70 0 0 0
28/06/2023
37.05
 0 37.05 37.05 37.05 0 0 0
27/06/2023
37.05
 1,800 36.90 37.05 36.85 0 0 0
26/06/2023
36.90
 1,600 37.85 37.85 36.90 0 0 0
23/06/2023
37.85
 0 37.85 37.85 37.85 0 0 0
22/06/2023
37.85
 3,100 37.50 37.90 36.15 0 0 0
21/06/2023
37.50
 15,700 37.55 37.55 36 2,000 0 0.1
20/06/2023
37.55
 2,600 36.20 37.55 37.50 0 0 0
19/06/2023
36.20
 5,600 38.35 38.35 36.20 5,000 5,600 -0.0
16/06/2023
38.35
 500 37.75 38.35 37.75 0 0 0
15/06/2023
37.75
 8,900 37.75 37.95 36 1,600 0 0.1
14/06/2023
37.75
 6,400 38.50 38.50 36.50 3,000 4,300 -0.0
13/06/2023
38.50
 0 38.50 38.50 38.50 0 0 0
12/06/2023
38.50
 700 38.85 38.85 38.50 0 0 0
09/06/2023
38.85
 0 38.85 38.85 38.85 0 0 0
08/06/2023
38.85
 500 37.05 38.85 38.85 0 0 0
07/06/2023
37.05
 3,400 38.05 38.35 37 0 100 -0.0
06/06/2023
38.05
 3,700 37.95 38.05 37.85 0 0 0
05/06/2023
37.95
 0 37.95 37.95 37.95 0 0 0
02/06/2023
37.95
 10,800 37.05 38.05 37.45 0 0 0
01/06/2023
37.05
 5,600 38.75 38.95 37 600 0 0.0
31/05/2023
38.75
 10,600 38.75 38.75 37 3,000 0 0.1
30/05/2023
38.75
 14,400 38.35 38.75 36.15 0 0 0
29/05/2023
38.35
 0 38.35 38.35 38.35 0 0 0
26/05/2023
38.35
 2,800 38 38.35 37.90 0 0 0
25/05/2023
38
 3,600 39 39 38 3,000 0 0.1
24/05/2023
39
 0 39 39 39 0 0 0
23/05/2023
39
 0 39 39 39 0 0 0
22/05/2023
39
 3,500 39 39 37 3,200 0 0.1
19/05/2023
39
 5,800 39.50 39.50 37.05 2,000 0 0.1
18/05/2023
39.50
 0 39.50 39.50 39.50 0 0 0
17/05/2023
39.50
 200 38.95 39.85 39.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |