CTCP CMC (cvt)

28.40
0.20
(0.71%)
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
(2024-04-22) 		-1.30 -4.38% 17,700 -226 -0.0
28.05
29.70
28.20
2 tháng
(2024-03-21) 		-0.90 -3.07% 56,600 474 0.0
28.05
31.75
28.20
3 tháng
(2024-02-20) 		-4.60 -13.94% 134,200 2,340 0.1
28.05
33
28.20
6 tháng
(2023-11-22) 		-4.90 -14.71% 227,900 1,640 0.1
28.05
33.80
28.20
12 tháng
(2023-05-26) 		-9.95 -25.95% 479,600 11,240 0.4
28.05
39
28.20
24 tháng
(2022-05-31) 		-11.20 -28.28% 747,800 15,442 -1.0
28.05
45.85
28.20
36 tháng
(2021-06-07) 		-14.20 -33.33% 4,332,200 -91,258 -5.1
28.05
51.50
28.20
60 tháng
(2019-06-17) 		12.50 78.63% 130,827,950 -3,418,113 -115.0
12.86
52.59
28.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
28.40
-0.20
 300 28 28.40 28 0 105 -0.0
#2 16/05/2024
28.60
0
 0 28.60 28.60 28.60 0 0 0
#3 15/05/2024
28.60
0.20
 3,000 28.30 28.60 27.90 0 0 0
#4 14/05/2024
28.40
0.20
 100 28.40 28.40 28.40 0 0 0
#5 13/05/2024
28.20
0.15
 6,100 27 28.35 27 100 221 -0.0
#6 10/05/2024
28.05
0
 1,800 28.15 28.15 27.80 0 0 0
#7 09/05/2024
28.05
-1.10
 2,400 28 28.95 28 0 0 0
#8 08/05/2024
29.15
0.20
 100 29.15 29.15 29.15 0 0 0
#9 07/05/2024
28.95
0
 0 28.95 28.95 28.95 0 0 0
#10 06/05/2024
28.95
-0.75
 1,600 27.65 28.95 27.65 0 0 0
#11 03/05/2024
29.70
0
 0 29.70 29.70 29.70 0 0 0
#12 02/05/2024
29.70
0
 0 29.70 29.70 29.70 0 0 0
#13 26/04/2024
29.70
0.90
 300 28.90 29.70 28.90 0 0 0
#14 25/04/2024
28.80
0.30
 1,000 27.10 28.80 27.10 0 0 0
#15 24/04/2024
28.50
0.25
 100 28.50 28.50 28.50 0 0 0
#16 23/04/2024
28.25
-1.45
 800 27.70 29.15 27.70 0 0 0
#17 22/04/2024
29.70
1.35
 100 29.70 29.70 29.70 0 0 0
#18 19/04/2024
28.35
-2
 1,600 28.30 29.80 28.30 0 0 0
#19 17/04/2024
30.35
-1.40
 300 29.55 30.35 29.55 0 0 0
#20 16/04/2024
31.75
1.90
 200 31.85 31.85 31.75 0 0 0
#21 15/04/2024
29.85
0.50
 700 29.85 29.85 29.85 0 0 0
#22 12/04/2024
29.35
0.70
 300 29 29.35 28.80 0 0 0
#23 11/04/2024
28.65
-1.35
 300 28.20 29.85 28.20 0 0 0
#24 10/04/2024
30
0.15
 2,300 30 30 29.90 0 0 0
#25 09/04/2024
29.85
0.55
 800 29.35 29.85 29.35 0 0 0
#26 08/04/2024
29.30
1
 3,000 29.35 29.35 29.30 0 0 0
#27 05/04/2024
28.30
-1.55
 200 28.85 28.85 28.30 0 0 0
#28 04/04/2024
29.85
0
 0 29.85 29.85 29.85 0 0 0
#29 03/04/2024
29.85
0
 0 29.85 29.85 29.85 0 0 0
#30 02/04/2024
29.85
0
 5,000 29.05 29.85 28.70 0 0 0
#31 01/04/2024
29.85
0
 2,100 28.80 29.85 28.80 200 0 0.0
#32 29/03/2024
29.85
0
 0 29.85 29.85 29.85 0 0 0
#33 28/03/2024
29.85
0.35
 1,700 29.50 29.85 29.50 0 0 0
#34 27/03/2024
29.50
0.25
 4,100 29.25 29.50 29.25 0 0 0
#35 26/03/2024
29.25
0.75
 8,400 28.20 29.35 28.15 0 0 0
#36 25/03/2024
28.50
0.15
 4,600 29.45 29.45 28.50 0 0 0
#37 22/03/2024
28.35
-0.95
 1,500 29.25 29.45 28.35 0 0 0
#38 21/03/2024
29.30
0.60
 1,800 29 29.30 28.70 500 0 0.0
#39 20/03/2024
28.70
0.50
 3,200 28.70 28.70 28.20 0 0 0
#40 19/03/2024
28.20
-0.30
 900 28.85 28.85 27.40 0 0 0
#41 18/03/2024
28.50
0.30
 1,400 28.25 28.95 28.20 0 0 0
#42 15/03/2024
28.20
-0.90
 2,600 28.50 29.10 28.20 0 0 0
#43 14/03/2024
29.10
0.05
 2,500 29.25 29.25 29.10 0 100 -0.0
#44 13/03/2024
29.05
-0.25
 11,900 29 29.25 28.15 0 0 0
#45 12/03/2024
29.30
-0.60
 3,500 28.20 29.35 28.20 0 100 -0.0
#46 11/03/2024
29.90
0
 0 29.90 29.90 29.90 0 0 0
#47 08/03/2024
29.90
0
 400 29.80 29.90 29.80 0 0 0
#48 07/03/2024
29.90
1.10
 0 29.90 29.90 29.90 0 0 0
#49 06/03/2024
28.80
0
 2,300 28.80 29.85 28.80 0 0 0
#50 05/03/2024
28.80
-2.05
 10,500 29.15 29.85 28.80 0 0 0
#51 04/03/2024
30.85
0
 0 30.85 30.85 30.85 0 34 0
#52 01/03/2024
30.85
0.10
 900 30.85 30.85 30.85 0 0 0
#53 29/02/2024
30.75
-0.10
 7,900 29.50 30.85 29.50 0 0 0
#54 28/02/2024
30.85
1.55
 900 30.95 30.95 30.85 0 0 0
#55 27/02/2024
29.30
-1.40
 20,500 29.50 31.25 29.10 100 0 0.0
#56 26/02/2024
30.70
-2.30
 8,200 31.50 31.50 30.70 2,000 0 0.1
#57 23/02/2024
33
0
 0 33 33 33 0 0 0
#58 22/02/2024
33
0
 0 33 33 33 0 0 0
#59 21/02/2024
33
0
 0 33 33 33 0 0 0
#60 20/02/2024
33
0
 0 33 33 33 0 0 0
#61 19/02/2024
33
0
 0 33 33 33 0 0 0
#62 16/02/2024
33
0
 0 33 33 33 0 0 0
#63 15/02/2024
33
0
 0 33 33 33 0 0 0
#64 07/02/2024
33
-0.55
 1,000 33 33 33 1,000 0 0.0
#65 06/02/2024
33.55
0
 0 33.55 33.55 33.55 0 0 0
#66 05/02/2024
33.55
-0.25
 900 31.45 33.55 31.45 0 0 0
#67 02/02/2024
33.80
0
 0 33.80 33.80 33.80 0 0 0
#68 01/02/2024
33.80
2.20
 10,300 30.30 33.80 30.30 0 0 0
#69 31/01/2024
31.60
0
 0 31.60 31.60 31.60 0 0 0
#70 30/01/2024
31.60
0.05
 2,500 31.55 31.60 31.55 0 0 0
#71 29/01/2024
31.55
0.20
 12,200 31 31.55 30.20 0 0 0
#72 26/01/2024
31.35
1.55
 4,900 30.10 31.35 30.10 0 0 0
#73 25/01/2024
29.80
-1.35
 200 31.40 31.40 29.80 0 0 0
#74 24/01/2024
31.15
0.15
 15,000 30.95 31.15 29.65 0 0 0
#75 23/01/2024
31
0
 0 31 31 31 0 0 0
#76 22/01/2024
31
-0.20
 300 30 31 29.50 0 0 0
#77 19/01/2024
31.20
0
 0 31.20 31.20 31.20 0 0 0
#78 18/01/2024
31.20
0
 2,000 30.80 31.20 30.80 0 0 0
#79 17/01/2024
31.20
0.70
 11,100 29 31.40 29 0 0 0
#80 16/01/2024
30.50
0.50
 2,600 30.50 30.50 30.50 100 0 0.0
#81 15/01/2024
30
-0.75
 5,400 30.50 30.60 30 0 0 0
#82 12/01/2024
30.75
0
 0 30.75 30.75 30.75 0 0 0
#83 11/01/2024
30.75
0
 0 30.75 30.75 30.75 0 0 0
#84 10/01/2024
30.75
0
 0 30.75 30.75 30.75 0 0 0
#85 09/01/2024
30.75
0
 0 30.75 30.75 30.75 0 0 0
#86 08/01/2024
30.75
0
 1,500 30.75 30.75 30.75 0 0 0
#87 05/01/2024
30.75
0
 0 30.75 30.75 30.75 0 0 0
#88 04/01/2024
30.75
-0.10
 100 30.75 30.75 30.75 0 0 0
#89 03/01/2024
30.85
0
 900 30.85 30.85 30.85 0 0 0
#90 02/01/2024
30.85
0.05
 1,600 29.35 30.85 29.35 0 0 0
#91 29/12/2023
30.80
0.80
 3,900 30.05 30.80 30.05 0 400 -0.0
#92 28/12/2023
30
-1.60
 200 30 30 30 0 0 0
#93 27/12/2023
31.60
0
 0 31.60 31.60 31.60 0 0 0
#94 26/12/2023
31.60
0.40
 7,800 29.60 31.60 29.60 0 1,200 -0.0
#95 25/12/2023
31.20
-1.25
 200 31.20 31.20 31.20 0 200 -0.0
#96 22/12/2023
32.45
0
 0 32.45 32.45 32.45 0 0 0
#97 21/12/2023
32.45
1.25
 100 32.45 32.45 32.45 0 0 0
#98 20/12/2023
31.20
-1.40
 200 32.45 32.45 31.20 0 0 0
#99 19/12/2023
32.60
0
 0 32.60 32.60 32.60 0 0 0
#100 18/12/2023
32.60
-0.20
 200 32.60 32.60 32.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc