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)
03/06/2022
8.66
 2,335 8.39 8.66 8.39 0 0 0
02/06/2022
8.75
 200 8.75 8.75 8.75 100 0 0.0
01/06/2022
8.75
 100 8.75 8.75 8.75 0 0 0
31/05/2022
8.48
 6,200 8.57 9.11 8.39 0 0 0
30/05/2022
9.29
 1,100 9.38 9.38 9.29 0 0 0
27/05/2022
9.38
 218 8.39 9.38 8.39 0 0 0
26/05/2022
9.29
 1,126 9.73 9.73 9.29 0 0 0
25/05/2022
9.11
 3,610 9.82 9.82 8.48 0 0 0
24/05/2022
9.11
 110 9.11 9.11 9.11 0 0 0
23/05/2022
8.48
 201 8.48 8.48 8.48 0 0 0
20/05/2022
8.39
 700 8.30 8.39 8.30 0 0 0
19/05/2022
8.30
 1,810 8.39 8.84 8.30 0 0 0
18/05/2022
8.30
 1,100 8.30 8.30 8.30 100 0 0.0
17/05/2022
8.30
 600 8.30 8.30 8.30 0 0 0
16/05/2022
8.30
 600 8.30 8.30 8.30 0 0 0
13/05/2022
8.30
 3,200 8.57 8.57 8.21 0 100 0.0
12/05/2022
8.57
 5,404 8.57 8.66 8.57 0 0 0
11/05/2022
8.57
 5,000 8.57 8.57 8.57 0 0 0
10/05/2022
8.57
 4,800 8.57 8.57 8.57 0 0 0
09/05/2022
8.57
 3,400 8.75 8.75 8.57 0 0 0
06/05/2022
9.46
 1,200 8.84 9.46 8.84 0 0 0
05/05/2022
9.46
 10 9.46 9.46 9.46 0 0 0
04/05/2022
9.46
 0 9.46 9.46 9.46 0 0 0
29/04/2022
9.46
 311 9.55 9.55 9.46 0 0 0
28/04/2022
9.20
 5,803 8.75 9.20 8.75 0 0 0
27/04/2022
8.93
 516 8.93 8.93 8.93 0 0 0
26/04/2022
8.93
 14,400 8.04 8.93 7.86 0 100 0.0
25/04/2022
8.21
 19,900 8.57 9.29 8.21 100 400 0.0
22/04/2022
8.57
 36,511 8.93 8.93 8.48 200 0 0.0
21/04/2022
8.84
 27,000 9.82 9.82 8.84 200 0 0.0
20/04/2022
9.82
 4,600 10.09 10.18 9.82 0 0 0
19/04/2022
10.09
 21,900 11.07 11.07 10.09 0 0 0
18/04/2022
11.07
 35,120 11.34 12.05 10.71 0 700 0.0
14/04/2022
11.52
 23,300 11.70 11.70 11.52 0 0 0
13/04/2022
11.61
 14,514 11.70 11.70 11.25 0 0 0
12/04/2022
11.61
 65,443 11.88 11.88 11.34 100 700 0.0
08/04/2022
10.80
 7,201 10.71 11.07 10.71 0 0 0
07/04/2022
11.07
 4,300 11.25 11.25 10.71 0 0 0
06/04/2022
11.07
 1,500 11.25 11.25 11.07 0 0 0
05/04/2022
11.25
 7,000 11.34 11.34 10.27 100 0 0.0
04/04/2022
11.34
 5,305 11.25 11.34 11.25 0 0 0
01/04/2022
11.25
 5,028 11.25 11.70 11.25 0 0 0
31/03/2022
11.25
 33,605 11.34 11.70 11.07 0 0 0
30/03/2022
11.25
 3,100 10.54 12.05 10.54 0 0 0
29/03/2022
11.61
 9,900 11.61 12.41 11.61 300 0 0.0
28/03/2022
11.61
 19,001 11.70 12.05 11.34 1,000 0 0.0
25/03/2022
12.23
 5,604 12.05 12.23 11.88 0 0 0
24/03/2022
12.32
 16,930 12.05 12.41 11.79 0 0 0
23/03/2022
12.23
 10,900 13.21 13.21 12.14 0 0 0
22/03/2022
12.14
 23,800 12.50 12.59 12.05 0 0 0
21/03/2022
12.41
 43,901 12.14 12.95 12.05 0 0 0
18/03/2022
12.23
 9,062 11.96 12.50 11.79 0 0 0
17/03/2022
12.32
 10,500 12.41 12.50 11.79 0 0 0
16/03/2022
12.41
 4,637 12.68 13.39 12.05 0 0 0
15/03/2022
12.32
 18,356 11.88 12.86 11.70 0 0 0
14/03/2022
11.70
 5,817 12.14 12.23 11.70 0 0 0
11/03/2022
12.14
 24,600 11.70 12.50 11.70 0 0 0
10/03/2022
11.88
 8,711 11.70 11.88 11.61 0 0 0
09/03/2022
11.70
 6,880 11.70 11.79 11.70 0 0 0
08/03/2022
11.70
 15,705 11.61 11.79 11.52 400 0 0.0
07/03/2022
11.61
 14,201 10.71 11.70 10.71 0 0 0
04/03/2022
10.71
 6,108 10.36 10.71 10.36 0 2,000 0.0
03/03/2022
10.54
 1,400 10.54 10.54 10.54 0 0 0
02/03/2022
10.54
 4,800 10.54 11.07 10.54 0 0 0
01/03/2022
10.71
 311 10.71 10.71 10.71 200 0 0.0
28/02/2022
10.54
 1,700 10.54 10.54 10.54 0 0 0
25/02/2022
10.54
 4,600 10.54 10.63 10.54 0 0 0
24/02/2022
10.45
 2,610 10.63 10.63 10.45 0 0 0
23/02/2022
10.63
 1,450 10.63 10.63 10.63 0 0 0
22/02/2022
10.63
 1,400 10.63 10.71 10.63 0 0 0
21/02/2022
10.63
 1,951 10.18 10.63 10.18 0 0 0
18/02/2022
10.89
 2,200 10.98 10.98 10.89 0 0 0
17/02/2022
11.07
 900 10.36 11.07 10.27 0 0 0
16/02/2022
11.07
 2,129 11.16 11.52 11.07 0 0 0
15/02/2022
11.07
 2,205 10.71 11.07 10.54 200 0 0.0
14/02/2022
10.54
 11,100 10.54 10.63 10.54 0 500 0.0
11/02/2022
10.63
 10,200 10.18 10.63 9.38 0 0 0
10/02/2022
10.18
 941 10 10.18 10 0 0 0
09/02/2022
10.71
 1,353 10.71 10.71 10.71 0 0 0
08/02/2022
10.71
 4,412 9.91 10.71 9.91 0 0 0
07/02/2022
9.91
 2,300 10 10.80 9.91 0 0 0
28/01/2022
10.89
 1,300 10 10.89 10 0 0 0
27/01/2022
11.07
 7,200 10.18 11.07 9.38 0 0 0
26/01/2022
10.27
 4,300 9.82 10.27 9.82 0 0 0
25/01/2022
10.27
 200 9.82 10.27 9.82 0 0 0
24/01/2022
10.27
 5,800 10.18 10.27 9.82 0 0 0
21/01/2022
10.63
 3,200 10.63 10.63 10.63 0 0 0
20/01/2022
10.63
 4,600 10.63 10.63 10.63 0 0 0
19/01/2022
10.63
 4,403 10.63 11.70 10.54 0 0 0
18/01/2022
10.71
 700 10.18 10.71 10.18 0 0 0
17/01/2022
10.71
 1,900 10.36 10.71 10.18 0 0 0
14/01/2022
11.16
 10,050 10.71 11.16 9.64 0 0 0
13/01/2022
10.71
 21,804 11.25 11.25 10.71 0 0 0
12/01/2022
11.25
 5,518 11.25 11.25 10.89 0 0 0
11/01/2022
11.25
 31,700 10.71 11.34 10.71 0 0 0
10/01/2022
10.36
 57,000 11.43 11.88 10.36 300 0 0.0
07/01/2022
11.43
 10,421 11.61 11.61 11.34 0 0 0
06/01/2022
11.61
 41,447 12.32 12.32 11.61 0 0 0
05/01/2022
11.96
 15,300 12.95 12.95 11.88 0 0 0
04/01/2022
12.32
 36,500 12.41 12.41 11.25 0 2,000 0.0

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