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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |