CTCP CMC (cvt)

25.60
0.60
(2.40%)
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
(2026-02-23) 		-1.65 -6.19% 15,500 -3,500 -0.1
25
28.55
25.60
2 tháng
(2026-01-19) 		-3.40 -11.97% 26,400 -3,500 -0.1
25
28.55
25.60
3 tháng
(2025-12-22) 		-1.95 -7.24% 37,000 -3,500 -0.1
25
29
25.60
6 tháng
(2025-09-22) 		-2.50 -9.09% 167,900 -9,400 -0.2
25
29
25.60
12 tháng
(2025-03-25) 		-2.50 -9.09% 422,000 -9,500 -0.2
25
29.85
25.60
24 tháng
(2024-04-01) 		-4.85 -16.25% 815,700 -32,617 -0.8
23.20
31.75
25.60
36 tháng
(2023-04-05) 		-13.50 -35.06% 1,285,300 -13,151 -0.1
23.20
39.50
25.60
60 tháng
(2021-04-15) 		-17.95 -41.79% 5,996,000 -279,849 -12.5
23.20
51.50
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2023
38.95
 0 38.95 38.95 38.95 0 0 0
15/05/2023
38.95
 0 38.95 38.95 38.95 0 0 0
12/05/2023
38.95
 500 38.50 38.95 38.95 0 0 0
11/05/2023
38.50
 5,900 36.30 38.50 37.45 0 0 0
10/05/2023
36.30
 1,600 38.70 38.70 36.05 0 0 0
09/05/2023
38.70
 0 38.70 38.70 38.70 0 0 0
08/05/2023
38.70
 0 38.70 38.70 38.70 0 0 0
05/05/2023
38.70
 400 39 39 35.05 0 0 0
04/05/2023
39
 200 39 39 36.55 0 0 0
28/04/2023
39
 0 39 39 39 0 0 0
27/04/2023
39
 100 39.20 39.20 39 0 0 0
26/04/2023
39.20
 0 39.20 39.20 39.20 0 0 0
25/04/2023
39.20
 0 39.20 39.20 39.20 0 0 0
24/04/2023
39.20
 0 39.20 39.20 39.20 0 0 0
21/04/2023
39.20
 0 39.20 39.20 39.20 0 0 0
20/04/2023
39.20
 0 39.20 39.20 39.20 0 0 0
19/04/2023
39.20
 0 39.20 39.20 39.20 0 0 0
18/04/2023
39.20
 0 39.20 39.20 39.20 0 0 0
17/04/2023
39.20
 0 39.20 39.20 39.20 0 0 0
14/04/2023
39.20
 0 39.20 39.20 39.20 0 0 0
13/04/2023
39.20
 0 39.20 39.20 39.20 0 0 0
12/04/2023
39.20
 0 39.20 39.20 39.20 0 0 0
11/04/2023
39.20
 0 39.20 39.20 39.20 0 0 0
10/04/2023
39.20
 0 39.20 39.20 39.20 0 0 0
07/04/2023
39.20
 0 39.20 39.20 39.20 0 0 0
06/04/2023
39.20
 2,700 38.50 39.20 37 0 0 0
05/04/2023
38.50
 0 38.50 38.50 38.50 0 0 0
04/04/2023
38.50
 200 38.60 38.60 36.50 0 0 0
03/04/2023
38.60
 7,900 38.85 38.85 36.15 0 0 0
31/03/2023
38.85
 100 38.85 38.85 38.85 0 0 0
30/03/2023
38.85
 800 39.25 39.25 36.65 0 0 0
29/03/2023
39.25
 0 39.25 39.25 39.25 0 0 0
28/03/2023
39.25
 6,400 38.85 39.25 36.15 0 0 0
27/03/2023
38.85
 3,800 38.95 38.95 36.25 0 0 0
24/03/2023
38.95
 0 38.95 38.95 38.95 0 0 0
23/03/2023
38.95
 0 38.95 38.95 38.95 0 0 0
22/03/2023
38.95
 0 38.95 38.95 38.95 0 0 0
21/03/2023
38.95
 0 38.95 38.95 38.95 0 0 -0.0
20/03/2023
38.95
 900 37.50 38.95 36 0 0 -0.0
17/03/2023
37.50
 6,100 37.35 37.50 36.80 0 0 -0.0
16/03/2023
37.35
 0 37.35 37.35 37.35 0 0 -0.0
15/03/2023
37.35
 4,500 37.35 37.35 35 0 0 -0.0
14/03/2023
37.35
 0 37.35 37.35 37.35 0 0 -0.0
13/03/2023
37.35
 1,400 37.40 37.40 34.80 0 60 -0.0
10/03/2023
37.40
 12,700 35 37.40 32.85 0 1,200 -0.0
09/03/2023
35
 100 35 35 35 0 100 -0.0
08/03/2023
35
 500 35 35 35 0 500 -0.0
07/03/2023
35
 2,400 37.35 37.35 34.75 0 1,200 -0.0
06/03/2023
37.35
 900 36.95 37.45 37.35 0 0 -0.0
03/03/2023
36.95
 1,300 37.95 37.95 35.40 0 780 -0.0
02/03/2023
37.95
 800 35.70 37.95 35.20 0 0 -0.0
01/03/2023
35.70
 2,900 37.70 37.70 35.15 0 0 -0.0
28/02/2023
37.70
 2,000 36.60 37.70 37.70 0 0 -0.0
27/02/2023
36.60
 600 39.30 39.30 36.55 0 0 -0.0
24/02/2023
39.30
 0 39.30 39.30 39.30 0 0 -0.0
23/02/2023
39.30
 2,700 37.70 39.30 37.40 0 0 -0.0
22/02/2023
37.70
 4,700 36.75 38.40 35.10 0 0 -0.0
21/02/2023
36.75
 4,400 34.50 36.75 35.25 0 0 -0.0
20/02/2023
34.50
 4,800 36.95 37.70 34.50 0 0 -0.0
17/02/2023
36.95
 2,000 36.35 36.95 36.95 0 0 -0.0
16/02/2023
36.35
 800 36.15 36.35 36 0 0 -0.0
15/02/2023
36.15
 800 36.35 36.35 34.10 0 0 -0.0
14/02/2023
36.35
 0 36.35 36.35 36.35 0 0 -0.0
13/02/2023
36.35
 2,800 35.30 36.80 33.10 0 0 -0.0
10/02/2023
35.30
 500 37.90 37.90 35.30 0 0 -0.0
09/02/2023
37.90
 1,300 37.90 37.90 37.60 0 0 -0.0
08/02/2023
37.90
 200 37.90 37.90 35.35 0 0 -0.0
07/02/2023
37.90
 1,200 38.65 38.65 36.20 0 0 -0.0
06/02/2023
38.65
 0 38.65 38.65 38.65 0 0 -0.0
03/02/2023
38.65
 1,800 37.90 38.90 36.15 0 0 -0.0
02/02/2023
37.90
 1,400 36.25 37.95 35 0 0 -0.0
01/02/2023
36.25
 100 38.45 38.45 36.25 0 0 -0.0
31/01/2023
38.45
 1,200 36.95 38.45 35.20 0 0 -0.0
30/01/2023
36.95
 6,200 39.70 39.70 36.95 0 0 -0.0
27/01/2023
39.70
 300 37.15 39.70 37.15 0 0 -0.0
19/01/2023
37.15
 3,600 39.90 39.90 37.15 0 5 -0.0
18/01/2023
39.90
 1,700 38.50 39.90 35.85 0 0 -0.0
17/01/2023
38.50
 900 41.35 41.35 38.50 0 0 -0.0
16/01/2023
41.35
 0 41.35 41.35 41.35 0 0 -0.0
13/01/2023
41.35
 0 41.35 41.35 41.35 0 0 -0.0
12/01/2023
41.35
 0 41.35 41.35 41.35 0 0 -0.0
11/01/2023
41.35
 0 41.35 41.35 41.35 0 0 -0.0
10/01/2023
41.35
 0 41.35 41.35 41.35 0 0 -0.0
09/01/2023
41.35
 0 41.35 41.35 41.35 0 0 -0.0
06/01/2023
41.35
 500 41.45 41.45 38.55 0 0 -0.0
05/01/2023
41.45
 0 41.45 41.45 41.45 0 0 -0.0
04/01/2023
41.45
 0 41.45 41.45 41.45 0 0 -0.0
03/01/2023
41.45
 0 41.45 41.45 41.45 0 0 -0.0
30/12/2022
41.45
 100 39.45 41.45 41.45 0 0 -0.0
29/12/2022
39.45
 600 37.25 39.80 37.25 0 0 -0.0
28/12/2022
37.25
 600 39.10 40.95 37.25 0 5 -0.0
27/12/2022
39.10
 2,300 42 42 39.10 0 0 -0.0
26/12/2022
42
 5,500 42 43.95 39.10 0 0 -0.0
23/12/2022
42
 23,100 39.70 42 36.95 0 100 -0.0
22/12/2022
39.70
 300 42.65 42.65 39.70 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |