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
(2026-02-23) 		-2 -18.18% 5,600 0 0
8.60
11
9
2 tháng
(2026-01-19) 		-0.30 -3.23% 24,700 0 0
8.60
11
9
3 tháng
(2025-12-18) 		0 0% 47,900 -1,400 -0.0
8.60
11
9
6 tháng
(2025-09-19) 		0.30 3.45% 87,800 -9,800 -0.1
7.90
11
9
12 tháng
(2025-03-24) 		2.66 41.97% 341,900 -18,800 -0.1
5.36
11
9
24 tháng
(2024-03-28) 		3.55 65.25% 985,028 -37,100 -0.3
4.82
12.59
9
36 tháng
(2023-04-03) 		3.55 65.25% 1,446,023 -37,500 -0.3
4.20
12.59
9
60 tháng
(2021-04-13) 		2.39 36.22% 3,602,517 -27,038 -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)
26/12/2022
4.82
 3,100 4.46 4.91 4.64 0 0 0
23/12/2022
4.46
 0 4.46 4.46 4.46 0 0 0
22/12/2022
4.46
 2,700 4.46 4.46 4.11 0 0 0
21/12/2022
4.46
 400 4.46 4.46 4.46 0 0 0
20/12/2022
4.46
 1,200 4.91 4.91 4.46 0 0 0
19/12/2022
4.91
 0 4.91 4.91 4.91 0 0 0
16/12/2022
4.91
 900 5.09 5.18 4.91 0 0 0
15/12/2022
5.09
 100 5 5.09 5.09 0 0 0
14/12/2022
5
 109 4.55 5 5 0 0 0
13/12/2022
4.55
 100 4.38 4.55 4.55 0 0 0
12/12/2022
4.38
 2,000 4.46 4.46 4.38 0 0 0
09/12/2022
4.46
 0 4.46 4.46 4.46 0 0 0
08/12/2022
4.46
 1,900 4.38 4.46 4.38 0 0 0
07/12/2022
4.38
 500 4.38 4.38 4.38 0 0 0
06/12/2022
4.38
 1,000 4.46 4.46 4.38 0 0 0
05/12/2022
4.46
 100 4.38 4.46 4.46 0 0 0
02/12/2022
4.38
 920 4.64 4.64 4.38 0 0 0
01/12/2022
4.64
 3,100 4.29 4.64 4.38 0 0 0
30/11/2022
4.29
 8,400 4.38 4.38 4.29 0 0 0
29/11/2022
4.38
 200 4.29 4.38 4.38 0 0 0
28/11/2022
4.29
 3,700 4.02 4.29 4.11 0 0 0
25/11/2022
4.02
 500 4.38 4.38 4.02 0 0 0
24/11/2022
4.38
 0 4.38 4.38 4.38 0 0 0
23/11/2022
4.38
 2,200 4.38 4.38 4.38 0 0 0
22/11/2022
4.38
 1,600 4.02 4.38 4.02 0 0 0
21/11/2022
4.02
 3,100 4.11 4.29 4.02 0 0 0
18/11/2022
4.11
 147 4.29 4.29 4.11 0 0 0
17/11/2022
4.29
 19,109 3.93 4.29 3.93 0 0 0
16/11/2022
3.93
 5,000 4.02 4.29 3.75 0 0 0
15/11/2022
4.02
 2,000 4.29 4.29 4.02 0 0 0
14/11/2022
4.29
 18,000 4.64 4.64 4.29 0 0 0
11/11/2022
4.64
 4,300 5 5.18 4.64 0 0 0
10/11/2022
5
 300 5.54 5.54 5 0 0 0
09/11/2022
5.54
 200 5.54 6.07 5.54 0 0 0
08/11/2022
5.54
 200 5.54 5.54 5 0 0 0
07/11/2022
5.54
 6,001 6.07 6.07 5.54 0 0 0
04/11/2022
6.07
 0 6.07 6.07 6.07 0 0 0
03/11/2022
6.07
 0 6.07 6.07 6.07 0 0 0
02/11/2022
6.07
 0 6.07 6.07 6.07 0 0 0
01/11/2022
6.07
 1,000 6.07 6.07 6.07 0 0 0
31/10/2022
6.07
 110 5.63 6.07 6.07 0 0 0
28/10/2022
5.63
 6,700 5.63 5.63 5.63 0 0 0
27/10/2022
5.63
 20 5.63 5.63 5.63 0 20 -0.0
26/10/2022
5.63
 1,406 6.07 6.25 5.54 0 0 0
25/10/2022
6.07
 0 6.07 6.07 6.07 0 0 0
24/10/2022
6.07
 5,100 6.07 6.07 6.07 0 0 0
21/10/2022
6.07
 100 6.07 6.07 6.07 0 0 0
20/10/2022
6.07
 600 6.52 6.70 6.07 0 0 0
19/10/2022
6.52
 204 6.25 6.52 6.52 0 0 0
18/10/2022
6.25
 2,800 5.80 6.34 5.89 0 0 0
17/10/2022
5.80
 1,850 6.25 6.25 5.80 0 0 0
14/10/2022
6.25
 600 5.89 6.25 5.89 0 0 0
13/10/2022
5.89
 2,300 5.54 5.89 5.63 0 0 0
12/10/2022
5.54
 5,900 5.54 5.54 5.54 0 0 0
11/10/2022
5.54
 5,300 5.98 5.98 5.54 0 0 0
10/10/2022
5.98
 2,300 6.52 6.52 5.98 0 0 0
07/10/2022
6.52
 800 7.05 7.05 6.52 0 0 0
06/10/2022
7.05
 5,901 6.61 7.05 6.52 0 0 0
05/10/2022
6.61
 41 6.61 6.61 6.61 0 0 0
04/10/2022
6.61
 700 6.88 6.88 6.25 0 0 0
03/10/2022
6.88
 241 6.43 7.05 6.88 0 0 0
30/09/2022
6.43
 200 7.14 7.14 6.43 0 0 0
29/09/2022
7.14
 0 7.14 7.14 7.14 0 0 0
28/09/2022
7.14
 500 6.96 7.23 7.14 0 0 0
27/09/2022
6.96
 600 6.96 7.23 6.34 0 0 0
26/09/2022
6.96
 4,100 6.70 7.14 6.96 0 0 0
23/09/2022
6.70
 1,250 6.70 7.05 6.34 0 0 0
22/09/2022
6.70
 0 6.70 6.70 6.70 0 0 0
21/09/2022
6.70
 0 6.70 6.70 6.70 0 0 0
20/09/2022
6.70
 20 6.70 6.70 6.70 0 20 -0.0
19/09/2022
6.70
 2,700 6.34 6.70 5.89 0 0 0
16/09/2022
6.34
 0 6.34 6.34 6.34 0 0 0
15/09/2022
6.34
 93 6.34 6.34 6.34 0 0 0
14/09/2022
6.34
 2,500 6.25 6.34 6.34 0 0 0
13/09/2022
6.25
 458 6.34 6.34 6.25 0 0 0
12/09/2022
6.34
 1,350 6.25 6.34 6.25 0 0 0
09/09/2022
6.25
 106 6.25 6.25 6.25 0 0 0
08/09/2022
6.25
 2,200 6.34 6.34 6.25 0 0 0
07/09/2022
6.34
 3,000 6.34 6.34 6.34 0 0 0
06/09/2022
6.34
 218 6.25 6.34 6.34 0 0 0
05/09/2022
6.25
 600 6.25 6.34 6.25 0 0 0
31/08/2022
6.25
 206 6.52 6.52 6.25 0 0 0
30/08/2022
6.52
 5,212 6.79 6.79 6.16 0 0 0
29/08/2022
6.79
 1,305 6.79 6.88 6.79 0 0 0
26/08/2022
6.79
 20,500 6.34 6.88 6.52 0 0 0
25/08/2022
6.34
 1,308 6.25 6.43 6.34 0 0 0
24/08/2022
6.25
 4,600 6.16 6.25 6.16 0 0 0
23/08/2022
6.16
 3,433 6.16 6.16 6.16 0 0 0
22/08/2022
6.16
 2,530 6.16 6.25 6.16 0 0 0
19/08/2022
6.16
 13,100 6.16 6.16 6.16 0 0 0
18/08/2022
6.16
 12,000 6.16 6.16 6.16 0 0 0
17/08/2022
6.16
 7,100 6.16 6.25 6.16 0 0 0
16/08/2022
6.16
 4,830 6.16 6.25 6.16 0 0 0
15/08/2022
6.16
 7,600 6.16 6.34 6.07 0 0 0
12/08/2022
6.16
 400 6.07 6.52 6.07 0 0 0
11/08/2022
6.07
 11,600 6.25 6.52 6.07 0 0 0
10/08/2022
6.25
 1,500 6.16 6.25 6.16 0 0 0
09/08/2022
6.16
 1,009 6.16 6.16 6.16 0 0 0
08/08/2022
6.16
 7,300 6.43 6.43 6.07 0 0 0
05/08/2022
6.43
 200 6.43 6.43 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |