CTCP CMC (cvt)

28.25
-0.15
(-0.53%)
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
(2025-12-30) 		0.45 1.61% 9,900 0 0
27.45
29
28.25
2 tháng
(2025-12-01) 		1.75 6.57% 11,900 0 0
26.45
29
28.25
3 tháng
(2025-10-31) 		0.50 1.79% 117,400 100 0.0
25.30
29
28.25
6 tháng
(2025-08-04) 		-0.10 -0.35% 220,100 -6,000 -0.2
25.30
29
28.25
12 tháng
(2025-02-03) 		3.40 13.60% 422,800 -6,000 -0.2
23.20
29.85
28.25
24 tháng
(2024-02-15) 		-4.60 -13.94% 889,000 -26,751 -0.7
23.20
33
28.25
36 tháng
(2023-02-14) 		-7.95 -21.87% 1,335,400 -13,491 -0.2
23.20
39.50
28.25
60 tháng
(2021-02-24) 		-15.12 -34.75% 7,001,100 -551,249 -25.2
23.20
52.21
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2022
45.85
 0 45.85 45.85 45.85 0 0 -0.0
07/11/2022
45.85
 0 45.85 45.85 45.85 0 0 -0.0
04/11/2022
45.85
 0 45.85 45.85 45.85 0 0 -0.0
03/11/2022
45.85
 0 45.85 45.85 45.85 0 0 -0.0
02/11/2022
45.85
 0 45.85 45.85 45.85 0 0 -0.0
01/11/2022
45.85
 0 45.85 45.85 45.85 0 0 -0.0
31/10/2022
45.85
 0 45.85 45.85 45.85 0 0 -0.0
28/10/2022
45.85
 0 45.85 45.85 45.85 0 0 -0.0
27/10/2022
45.85
 0 45.85 45.85 45.85 0 0 0
26/10/2022
45.85
 0 45.85 45.85 45.85 0 0 0
25/10/2022
45.85
 0 45.85 45.85 45.85 0 0 0
24/10/2022
45.85
 0 45.85 45.85 45.85 0 0 0
21/10/2022
45.85
 100 44.35 45.85 45.85 0 0 0
20/10/2022
44.35
 0 44.35 44.35 44.35 0 0 0
19/10/2022
44.35
 0 44.35 44.35 44.35 0 0 0
18/10/2022
44.35
 0 44.35 44.35 44.35 0 0 -0.0
17/10/2022
44.35
 0 44.35 44.35 44.35 0 0 -0.0
14/10/2022
44.35
 1,000 41.75 44.35 41.70 0 0 -0.0
13/10/2022
41.75
 0 41.75 41.75 41.75 0 0 -0.0
12/10/2022
41.75
 0 41.75 41.75 41.75 0 0 -0.0
11/10/2022
41.75
 0 41.75 41.75 41.75 0 0 -0.0
10/10/2022
41.75
 0 41.75 41.75 41.75 0 0 -0.0
07/10/2022
41.75
 200 39.10 41.75 41.75 0 0 -0.0
06/10/2022
39.10
 600 42 42 39.10 0 0 -0.0
05/10/2022
42
 0 42 42 42 0 0 -0.0
04/10/2022
42
 0 42 42 42 0 0 -0.0
03/10/2022
42
 0 42 42 42 0 0 -0.0
30/09/2022
42
 100 42.55 42.55 42 0 0 -0.0
29/09/2022
42.55
 0 42.55 42.55 42.55 0 0 -0.0
28/09/2022
42.55
 900 40.05 42.65 37.35 0 0 -0.0
27/09/2022
40.05
 100 42.75 42.75 40.05 0 0 -0.0
26/09/2022
42.75
 300 40.25 42.75 42.75 0 0 -0.0
23/09/2022
40.25
 1,900 42.55 42.55 39.60 0 4 -0.0
22/09/2022
42.55
 0 42.55 42.55 42.55 0 0 -0.0
21/09/2022
42.55
 0 42.55 42.55 42.55 0 0 -0.0
20/09/2022
42.55
 0 42.55 42.55 42.55 0 0 -0.0
19/09/2022
42.55
 300 40.60 42.55 42.55 0 0 -0.0
16/09/2022
40.60
 200 43.30 43.30 40.60 0 48 -0.0
15/09/2022
43.30
 1,900 43.35 43.35 42 0 90 -0.0
14/09/2022
43.35
 0 43.35 43.35 43.35 0 0 -0.0
13/09/2022
43.35
 2,100 42.40 43.35 42 0 6 -0.0
12/09/2022
42.40
 3,300 45.55 45.55 42.40 0 0 -0.0
09/09/2022
45.55
 0 45.55 45.55 45.55 0 0 -0.0
08/09/2022
45.55
 0 45.55 45.55 45.55 0 0 -0.0
07/09/2022
45.55
 0 45.55 45.55 45.55 0 0 -0.0
06/09/2022
45.55
 700 45.85 45.85 42.65 0 0 -0.0
05/09/2022
45.85
 4,600 45.85 45.85 42.70 0 0 -0.0
31/08/2022
45.85
 0 45.85 45.85 45.85 0 0 -0.0
30/08/2022
45.85
 0 45.85 45.85 45.85 0 0 -0.0
29/08/2022
45.85
 0 45.85 45.85 45.85 0 0 -0.0
26/08/2022
45.85
 0 45.85 45.85 45.85 0 0 -0.0
25/08/2022
45.85
 0 45.85 45.85 45.85 0 0 -0.0
24/08/2022
45.85
 0 45.85 45.85 45.85 0 0 -0.0
23/08/2022
45.85
 0 45.85 45.85 45.85 0 0 -0.0
22/08/2022
45.85
 1,400 45.85 45.85 42.65 0 0 -0.0
19/08/2022
45.85
 0 45.85 45.85 45.85 0 0 -0.0
18/08/2022
45.85
 100 45.20 45.85 45.85 0 0 -0.0
17/08/2022
45.20
 300 45.55 45.95 42.50 0 0 -0.0
16/08/2022
45.55
 600 44.90 45.80 44.90 0 0 -0.0
15/08/2022
44.90
 100 43.90 44.90 44.90 0 0 -0.0
12/08/2022
43.90
 100 41.10 43.90 43.90 0 0 -0.0
11/08/2022
41.10
 400 43.95 43.95 41.10 0 0 -0.0
10/08/2022
43.95
 800 44 44 43.95 0 0 -0.0
09/08/2022
44
 300 43.95 44 44 0 0 -0.0
08/08/2022
43.95
 3,000 42 43.95 40 0 0 -0.0
05/08/2022
42
 1,400 42 42 39.80 0 0 -0.0
04/08/2022
42
 1,100 42 42 39.75 0 0 -0.0
03/08/2022
42
 900 41.95 42 41.95 0 0 -0.0
02/08/2022
41.95
 200 41.95 41.95 39.05 0 0 -0.0
01/08/2022
41.95
 0 41.95 41.95 41.95 0 0 -0.0
29/07/2022
41.95
 2,000 41.50 41.95 40.80 0 0 -0.0
28/07/2022
41.50
 600 41 41.50 40.45 0 0 -0.0
27/07/2022
41
 0 41 41 41 0 0 -0.0
26/07/2022
41
 0 41 41 41 0 0 -0.0
25/07/2022
41
 1,100 39.10 41.80 40.90 0 0 -0.0
22/07/2022
39.10
 100 41.85 41.85 39.10 0 0 -0.0
21/07/2022
41.85
 0 41.85 41.85 41.85 0 0 -0.0
20/07/2022
41.85
 4,200 41.90 41.90 39 0 0 -0.0
19/07/2022
41.90
 0 41.90 41.90 41.90 0 0 -0.0
18/07/2022
41.90
 1,300 41.40 41.90 41 0 0 -0.0
15/07/2022
41.40
 400 40.95 41.40 41.40 0 0 -0.0
14/07/2022
40.95
 600 40.80 40.95 38.30 0 0 -0.0
13/07/2022
40.80
 2,700 38.30 40.80 38.30 0 0 -0.0
12/07/2022
38.30
 100 40.95 40.95 38.30 0 0 -0.0
11/07/2022
40.95
 0 40.95 40.95 40.95 0 0 -0.0
08/07/2022
40.95
 600 40.50 40.95 40.50 0 0 -0.0
07/07/2022
40.50
 300 40.50 40.50 40.50 0 0 -0.0
06/07/2022
40.50
 100 40.10 40.50 40.50 0 0 -0.0
05/07/2022
40.10
 1,300 38.05 40.70 36.70 0 100 -0.0
04/07/2022
38.05
 800 39.10 41.40 38.05 0 0 0.0
01/07/2022
39.10
 700 41.80 41.80 39.10 0 0 0.0
30/06/2022
41.80
 3,000 40 41.80 41.80 0 0 0.0
29/06/2022
40
 1,700 40 40 37.80 0 0 0
28/06/2022
40
 1,100 40 40 40 0 0 0.0
27/06/2022
40
 2,000 40 40 40 0 0 0.0
24/06/2022
40
 2,000 39 40 40 0 0 0.0
23/06/2022
39
 2,000 39 39 39 0 0 0.0
22/06/2022
39
 4,800 39 39 36.40 0 0 0.0
21/06/2022
39
 21,000 37 39.30 38 0 0 0.0
20/06/2022
37
 200 37.20 37.40 37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |