CTCP Đầu tư CMC (cmc)

9.50
-0.50
(-5%)
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
(2025-12-29) 		0.40 4.30% 26,500 0 0
9.30
10.70
10
2 tháng
(2025-11-28) 		1.50 18.29% 42,200 -1,400 -0.0
8.20
10.70
10
3 tháng
(2025-10-29) 		1.50 18.29% 53,900 -3,200 -0.0
8.20
10.70
10
6 tháng
(2025-07-31) 		0.40 4.30% 127,400 -9,800 -0.1
7.90
10.70
10
12 tháng
(2025-02-03) 		4.07 72.44% 366,802 -26,300 -0.2
5.27
10.70
10
24 tháng
(2024-02-07) 		4.07 72.44% 1,023,868 -37,100 -0.3
4.82
12.59
10
36 tháng
(2023-02-13) 		4.88 101.19% 1,446,042 -37,500 -0.3
4.20
12.59
10
60 tháng
(2021-02-22) 		4.34 81.07% 3,773,967 -29,038 -0.3
3.93
17.32
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2022
6.43
 3,309 6.16 6.43 6.07 0 0 0
03/08/2022
6.16
 4,525 6.07 6.16 6.07 0 0 0
02/08/2022
6.07
 5,500 6.16 6.16 5.80 0 3,600 -0.0
01/08/2022
6.16
 4,200 6.07 6.16 6.07 0 0 0
29/07/2022
6.07
 8,200 6.16 6.16 6.07 0 0 0
28/07/2022
6.16
 8,901 5.98 6.16 5.98 0 0 0
27/07/2022
5.98
 2,600 6.25 6.25 5.98 0 0 0
26/07/2022
6.25
 6,200 6.43 6.43 5.98 0 0 0
25/07/2022
6.43
 1,441 6.52 6.52 6.43 0 0 0
22/07/2022
6.52
 0 6.52 6.52 6.52 0 0 0
21/07/2022
6.52
 300 6.34 6.61 6.52 0 0 0
20/07/2022
6.34
 1,810 6.25 6.34 5.89 0 0 0
19/07/2022
6.25
 2,000 6.34 6.34 6.07 0 0 0
18/07/2022
6.34
 3,641 6.43 6.43 6.16 0 0 0
15/07/2022
6.43
 100 6.34 6.43 6.43 0 0 0
14/07/2022
6.34
 700 6.34 6.34 6.34 0 0 0
13/07/2022
6.34
 3,011 6.25 6.43 6.07 0 0 0
12/07/2022
6.25
 1,800 6.88 6.88 6.25 0 0 0
11/07/2022
6.88
 317 6.88 6.88 6.88 0 0 0
08/07/2022
6.88
 100 6.43 6.88 6.88 0 0 0
07/07/2022
6.43
 0 6.43 6.43 6.43 0 0 0
06/07/2022
6.43
 24,000 7.05 7.05 6.43 0 0 0
05/07/2022
7.05
 1,707 6.61 7.05 6.07 0 0 0
04/07/2022
6.61
 4,200 7.23 7.23 6.52 0 0 0
01/07/2022
7.23
 600 7.59 7.59 6.88 0 0 0
30/06/2022
7.59
 0 7.59 7.59 7.59 0 0 0
29/06/2022
7.59
 100 7.50 7.59 7.59 0 0 0
28/06/2022
7.50
 1,008 7.05 7.50 7.50 0 0 0
27/06/2022
7.05
 1 7.05 7.05 7.05 0 0 0
24/06/2022
7.05
 5,300 7.05 7.05 7.05 0 0 0
23/06/2022
7.05
 500 6.96 7.05 6.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |