CTCP Đầu tư CMC (cmc)

8.90
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
(2026-09-07) 		0.10 1.15% 2,000 0 0
8.70
8.90
8.90
2 tháng
(2026-08-06) 		0.10 1.15% 2,000 0 0
8.70
8.90
8.90
3 tháng
(2026-07-07) 		-1.20 -12% 14,700 0 0
8.70
10
8.90
6 tháng
(2026-04-08) 		0 0% 65,100 -400 0.0
8.70
10
8.90
12 tháng
(2025-10-10) 		0.80 10% 151,700 -10,200 -0.1
8
11
8.90
24 tháng
(2024-10-15) 		3.44 64.27% 592,789 -26,700 -0.2
4.82
11
8.90
36 tháng
(2023-10-23) 		3.26 58.97% 1,090,014 -37,500 -0.3
4.38
12.59
8.90
60 tháng
(2021-11-01) 		2.55 40.80% 3,312,991 -37,638 -0.3
3.93
17.32
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 6.52 6.52 6.52 0 0 0
18/10/2022
6.25
 2,800 5.89 6.34 5.89 0 0 0
17/10/2022
5.80
 1,850 5.80 5.80 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 5.63 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 6.52 6.52 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 6.34 6.61 6.25 0 0 0
03/10/2022
6.88
 241 7.05 7.05 6.88 0 0 0
30/09/2022
6.43
 200 6.43 6.43 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 7.23 7.23 7.14 0 0 0
27/09/2022
6.96
 600 7.23 7.23 6.34 0 0 0
26/09/2022
6.96
 4,100 7.14 7.14 6.96 0 0 0
23/09/2022
6.70
 1,250 6.34 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 5.89 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 6.34 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 6.25 6.25 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 6.34 6.34 6.34 0 0 0
05/09/2022
6.25
 600 6.34 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 6.16 6.70 6.16 0 0 0
29/08/2022
6.79
 1,305 6.88 6.88 6.79 0 0 0
26/08/2022
6.79
 20,500 6.52 6.88 6.52 0 0 0
25/08/2022
6.34
 1,308 6.43 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 6.34 6.43 6.07 0 0 0
05/08/2022
6.43
 200 5.89 6.43 5.89 0 0 0
04/08/2022
6.43
 3,309 6.07 6.43 6.07 0 0 0
03/08/2022
6.16
 4,525 6.16 6.16 6.07 0 0 0
02/08/2022
6.07
 5,500 6.07 6.07 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 5.98 6.16 5.98 0 0 0
26/07/2022
6.25
 6,200 6.07 6.34 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 6.61 6.61 6.52 0 0 0
20/07/2022
6.34
 1,810 5.89 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 6.43 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 6.16 6.43 6.07 0 0 0
12/07/2022
6.25
 1,800 6.25 6.25 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 6.88 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 6.61 6.61 6.52 0 0 0
01/07/2022
7.23
 600 6.88 7.23 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 7.59 7.59 7.59 0 0 0
28/06/2022
7.50
 1,008 7.50 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 6.43 7.05 6.43 0 0 0
22/06/2022
6.96
 800 6.96 6.96 6.96 0 0 0
21/06/2022
6.96
 600 6.96 6.96 6.96 0 0 0
20/06/2022
6.96
 200 6.88 6.96 6.88 0 0 0
17/06/2022
7.50
 2,000 7.32 7.68 7.23 0 0 0
16/06/2022
8.04
 1,000 8.04 8.04 8.04 0 0 0
15/06/2022
8.04
 11,531 8.04 8.30 7.95 0 0 0
14/06/2022
8.75
 2,925 8.39 8.75 8.39 2,900 0 0.0
13/06/2022
8.39
 300 7.86 8.66 7.86 0 0 0
10/06/2022
8.04
 3,100 8.30 8.48 7.95 0 0 0
09/06/2022
8.75
 4,206 8.21 8.75 8.04 0 0 0
08/06/2022
8.84
 303 8.13 8.84 8.13 0 0 0
07/06/2022
8.75
 310 8.93 8.93 8.75 0 0 0
06/06/2022
8.66
 2,600 7.95 8.75 7.86 0 0 0

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