CTCP CMC (cvt)

28.45
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) 		-0.20 -0.75% 28,700 0 0
24.60
28.45
28.45
2 tháng
(2026-08-06) 		-0.40 -1.49% 52,600 0 0
24.60
28.45
28.45
3 tháng
(2026-07-07) 		-0.50 -1.86% 57,400 0 0
24.60
28.45
28.45
6 tháng
(2026-04-08) 		1 3.93% 184,800 -200 0.0
24.60
28.45
28.45
12 tháng
(2025-10-10) 		-1.90 -6.70% 536,300 -40,000 -1.0
23.85
29
28.45
24 tháng
(2024-10-15) 		0.75 2.92% 938,100 -48,000 -1.2
23.20
29.85
28.45
36 tháng
(2023-10-23) 		-9.45 -26.32% 1,432,400 -61,534 -1.5
23.20
35.90
28.45
60 tháng
(2021-11-01) 		-11.55 -30.39% 3,876,900 -74,132 -3.5
23.20
51.50
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
45.30
 10,400 45.45 45.45 43 0 200 0.0
31/12/2021
45.50
 7,400 44.10 46.10 42.10 0 0 0
30/12/2021
44.50
 4,200 45.20 46.70 44.50 0 500 0.0
29/12/2021
45.20
 3,000 47 47.60 45.20 0 0 0
28/12/2021
46.05
 5,000 47.50 47.50 46 0 0 0
27/12/2021
47.50
 7,300 46.10 47.50 46 0 0 0
24/12/2021
47.50
 9,500 48.50 48.50 44.70 0 0 0
23/12/2021
47.50
 5,300 46 47.50 46 0 0 0
22/12/2021
46
 6,600 46.10 46.20 46 0 0 0
21/12/2021
48.80
 400 48.80 48.80 48.80 0 0 0
20/12/2021
48.85
 6,000 47.50 48.85 46.90 0 0 0
17/12/2021
46.90
 10,200 48 49.40 46.70 0 0 0
16/12/2021
49.50
 18,300 49.80 50 48 0 0 0
15/12/2021
48.50
 5,000 50.50 50.50 48.40 0 0 0
14/12/2021
51
 60,200 49.80 51 48.50 0 200 0.0
13/12/2021
49.80
 60,600 47.55 52 47.55 0 2,000 -0.1
10/12/2021
49.80
 24,800 47 49.80 47 0 200 0.0
09/12/2021
49.70
 83,300 46.50 49.85 46.50 0 200 0.0
08/12/2021
49.90
 10,700 47 49.90 47 0 0 0
07/12/2021
50
 35,600 46.50 50 46.50 100 1,300 -0.1
06/12/2021
49.90
 61,500 51.50 51.50 47.90 0 0 0
03/12/2021
51.50
 30,200 52.80 52.80 48.20 0 0 0
02/12/2021
51
 150,300 51 51 50 1,700 1,000 0.0
01/12/2021
47.70
 195,400 44 47.70 42.30 0 0 0
30/11/2021
44.60
 40,400 44.10 46 44 0 0 0
29/11/2021
46.20
 56,200 48.40 49 44.10 0 0 0
26/11/2021
46.95
 326,800 46.95 46.95 46.95 0 0 0
25/11/2021
43.90
 25,300 43.90 43.90 43.90 0 0 0
24/11/2021
41.05
 94,000 38.90 41.05 38.90 0 0 0
23/11/2021
38.40
 200 38.40 38.40 38.40 0 0 0
22/11/2021
38.50
 600 38.50 38.50 38.30 0 0 0
19/11/2021
38.50
 8,100 38.20 38.85 37.90 0 0 0
18/11/2021
38.50
 2,500 38.80 38.80 38.50 0 0 0
17/11/2021
38.65
 400 38.20 38.65 38.20 0 0 0
16/11/2021
38.20
 2,200 37.70 38.20 37.70 0 200 0.0
15/11/2021
38
 13,600 38.20 38.20 37.90 1,200 0 0.0
12/11/2021
38.40
 2,300 38.50 38.50 38.40 300 0 0.0
11/11/2021
38.95
 16,500 38.50 38.95 38.30 0 0 0
10/11/2021
38.95
 600 38.30 38.95 38.30 0 0 0
09/11/2021
38.50
 2,200 39 39 38.50 800 0 0.0
08/11/2021
38.50
 2,500 38.05 39 37.40 0 0 0
05/11/2021
39
 4,200 38 39.20 38 0 0 0
04/11/2021
38.60
 1,100 38.60 38.60 38.60 0 0 0
03/11/2021
38.20
 2,200 39 39.20 38.20 0 0 0
02/11/2021
39.10
 15,300 38 40 38 0 0 0
01/11/2021
38
 1,700 37.55 38 37.55 0 0 0
29/10/2021
38.30
 12,500 37.35 38.40 37.25 0 0 0
28/10/2021
37.90
 900 37.85 37.90 37.85 0 0 0
27/10/2021
37.90
 13,800 37.85 37.90 37.80 0 1,000 0.0
26/10/2021
37.90
 9,300 37 37.90 37 0 3,000 -0.1
25/10/2021
37.70
 1,400 37.25 37.70 37.25 0 0 0
22/10/2021
37.90
 8,100 37.80 38.55 37.35 0 4,000 -0.1
21/10/2021
37.80
 3,600 37.95 38 37.80 0 0 0
20/10/2021
38
 300 37.95 38 37.95 0 0 0
19/10/2021
38
 1,700 37.60 38 37.40 0 0 0
18/10/2021
38.30
 2,000 37.55 38.30 37.55 0 700 0.0
15/10/2021
38.40
 4,700 38.60 38.60 37.60 0 500 0.0
14/10/2021
38.60
 14,400 37.60 38.70 37.50 0 1,000 0.0
13/10/2021
38.50
 3,000 37.80 38.50 37.75 0 0 0
12/10/2021
38.95
 15,900 38.20 38.95 38.20 0 0 0
11/10/2021
38
 2,700 38 38 38 0 0 0
08/10/2021
38.90
 1,800 38.10 38.90 38 0 0 0
07/10/2021
38.95
 8,100 37.50 39 37.50 0 0 0
06/10/2021
38.95
 5,300 38.70 38.95 38.70 0 0 0
05/10/2021
38.95
 1,900 37.50 38.95 37.50 0 0 0
04/10/2021
39
 11,000 37 39 37 0 0 0
01/10/2021
39
 2,500 37 39 36.90 0 1,500 -0.1
30/09/2021
39.45
 0 39.45 39.45 39.45 0 0 0
29/09/2021
39.45
 2,100 39.45 39.45 39.45 0 0 0
28/09/2021
39.45
 2,100 37 39.45 37 0 0 0
27/09/2021
38.80
 6,500 39 39 38.80 1,000 200 0.0
24/09/2021
40
 5,700 38.90 40 38.90 0 0 0
23/09/2021
38.95
 1,000 38.20 38.95 38.20 0 0 0
22/09/2021
38.95
 7,400 38.95 39.40 37.50 0 0 0
21/09/2021
38.95
 7,900 38.90 39 38.90 0 0 0
20/09/2021
39
 11,900 38.20 39 36.20 0 0 0
17/09/2021
38.90
 5,100 38.90 38.90 38.90 0 0 0
16/09/2021
39
 2,000 39 39 39 0 0 0
15/09/2021
39
 3,100 38.60 39 38.50 0 0 0
14/09/2021
39
 1,300 38.10 39 38.10 0 0 0
13/09/2021
39.40
 38,700 39 39.40 38.60 0 0 0
10/09/2021
39.45
 11,000 39.45 39.90 39.45 0 0 0
09/09/2021
39
 200 39 39 39 0 0 0
08/09/2021
39.45
 3,100 38.50 39.45 38.50 0 0 0
07/09/2021
39
 7,300 38.50 39 38.50 0 0 0
06/09/2021
38.90
 12,900 39.50 39.50 38 0 400 0.0
01/09/2021
38.90
 4,100 38.50 38.90 38 0 900 0.0
31/08/2021
38.90
 22,700 39 39 38.65 0 500 0.0
30/08/2021
39.40
 3,900 38.55 39.40 38.55 0 1,000 0.0
27/08/2021
39.40
 459,000 39.40 39.40 38.55 0 1,000 0.0
26/08/2021
39.50
 20,800 39 39.90 38.55 0 1,200 0.0
25/08/2021
39.50
 21,100 39 40 39 0 200 0.0
24/08/2021
40.50
 12,600 39.50 40.50 38.70 0 700 0.0
23/08/2021
41
 18,800 39.20 41 38.60 0 1,000 0.0
20/08/2021
39.20
 42,700 39.10 40 39 0 1,000 0.0
19/08/2021
39.10
 34,000 40 40.90 39.10 0 900 0.0
18/08/2021
40
 44,600 40.55 42.30 40 0 1,100 0.0
17/08/2021
40.50
 13,600 41.05 41.50 40.50 0 800 0.0
16/08/2021
42
 28,100 43.70 43.70 41 0 1,200 0.0
13/08/2021
42
 13,600 43.80 44 41.10 0 1,100 0

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