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)
12/08/2021
43.80
 86,500 41.50 43.80 40.10 0 1,000 0.0
11/08/2021
41
 74,500 40.80 42.40 38.10 0 1,100 0.0
10/08/2021
37.95
 8,200 38.75 39 37.60 0 900 0.0
09/08/2021
37.10
 44,600 37.65 39.95 37.10 0 1,100 0.0
06/08/2021
37.50
 21,600 40.25 40.25 37.50 0 1,000 0.0
05/08/2021
40.20
 8,500 39 40.20 38.95 0 100 0.0
04/08/2021
38.90
 2,500 39.95 39.95 38.85 0 200 0.0
03/08/2021
40
 34,400 40.30 40.30 38.20 0 1,200 0.0
02/08/2021
37.80
 5,000 39.95 39.95 37.80 0 100 0.0
30/07/2021
40.10
 12,000 39.10 40.10 38.65 0 900 0.0
29/07/2021
40.40
 12,100 39.80 40.40 38.80 0 350 -0.1
28/07/2021
40.10
 5,100 42.35 42.35 39.20 0 900 0.0
27/07/2021
40.10
 4,600 40.95 40.95 38.90 0 300 0.0
26/07/2021
40.15
 5,600 40.85 40.85 38.90 0 70 0.0
23/07/2021
40
 2,500 40.90 40.90 39.70 0 50 0.0
22/07/2021
40.95
 1,000 41.30 41.30 39.50 0 10 0.0
21/07/2021
40.05
 400 40.05 40.05 40.05 0 0 0
20/07/2021
40
 500 40 40 40 0 0 0
19/07/2021
40.95
 6,700 40.40 40.95 39.30 0 40 0.0
16/07/2021
41
 11,000 40.50 41 39.30 0 600 0.0
15/07/2021
40.90
 4,000 40.90 40.90 40.90 0 0 0
14/07/2021
40.90
 3,900 42 42 39.15 0 90 0.0
13/07/2021
40.05
 4,800 39.30 40.05 39.20 0 0 0
12/07/2021
41.10
 21,200 39.10 41.10 38.60 0 600 0.0
09/07/2021
41.45
 16,900 40.10 41.45 40.10 0 400 0.0
08/07/2021
41.10
 2,000 41.10 41.10 41.10 0 0 0
07/07/2021
41.45
 4,900 39.15 41.45 39.15 0 150 -0.1
06/07/2021
41.45
 4,800 41 41.45 40.50 0 800 0.0
05/07/2021
41.45
 8,800 41 41.45 40.30 0 80 0.0
02/07/2021
41.60
 7,500 41 41.70 40.60 0 300 0.0
01/07/2021
40.60
 55,400 40.20 41.75 40.20 0 900 0.0
30/06/2021
41.50
 4,600 41.45 41.50 40.10 0 1,400 -0.1
29/06/2021
41.50
 6,200 41.45 41.50 40.75 0 120 0.0
28/06/2021
41
 2,600 41 42.50 40.10 0 250 -0.1
25/06/2021
43
 11,800 41.90 43 39.10 0 220 -0.1
24/06/2021
41.50
 6,200 40.30 41.80 39.65 0 220 -0.1
23/06/2021
42.50
 0 42.50 42.50 42.50 0 0 0
22/06/2021
42.50
 29,100 41.10 42.50 40.80 0 120 0.0
21/06/2021
42.20
 4,500 41 42.20 40.80 0 250 -0.1
18/06/2021
42.30
 0 42.30 42.30 42.30 0 0 0
17/06/2021
42.30
 4,600 42.80 42.80 41 0 3,400 -0.1
16/06/2021
40.80
 3,100 41.10 41.20 40.80 0 2,000 -0.1
15/06/2021
41.10
 2,700 41.20 41.20 41.10 0 120 0.0
14/06/2021
41.10
 200 41.10 41.10 41.10 0 0 0
11/06/2021
42.70
 7,800 41.90 42.70 41.60 0 400 -0.2
10/06/2021
42
 2,000 42 42 42 0 300 0.0
09/06/2021
42.75
 12,300 42 42.75 41.50 0 430 -0.2
08/06/2021
42
 17,100 42.10 42.10 41.50 0 4,400 -0.2
07/06/2021
42.60
 4,100 44 44 42.55 0 2,700 -0.1
04/06/2021
44
 24,100 44 44 42 0 5,100 -0.2
03/06/2021
44
 54,800 41.60 44.10 41.60 10 1,390 -0.6
02/06/2021
44.10
 117,800 43 44.10 41 0 510 -0.2
01/06/2021
41.80
 11,100 42 42.40 40.60 0 3,600 -0.1
31/05/2021
43
 43,500 40 43 38.35 0 440 -0.2
28/05/2021
40.50
 21,000 39.95 40.50 38 0 5,000 -0.2
27/05/2021
39.95
 10,600 40.05 40.05 39.85 0 300 -0.1
26/05/2021
41.80
 16,400 41.70 42 40.30 0 4,800 -0.2
25/05/2021
42.30
 18,200 41.90 42.30 40 0 470 -0.2
24/05/2021
42.40
 10,500 40.30 42.50 40 0 5,000 -0.2
21/05/2021
42.70
 39,400 40.20 42.70 38.15 0 5,200 -0.2
20/05/2021
41
 121,000 40.90 41.10 40.80 0 7,100 -0.3
19/05/2021
43
 28,700 40.10 43 40 0 4,000 -0.2
18/05/2021
43
 12,600 43.90 43.90 43 0 5,900 -0.3
17/05/2021
43.90
 12,400 43 43.90 42.50 0 3,400 -0.1
14/05/2021
43.90
 3,700 43.90 43.90 43.90 0 0 0
13/05/2021
43.90
 13,200 43 43.90 43 0 400 -0.2
12/05/2021
44
 23,600 42.50 44 42 0 3,900 -0.2
11/05/2021
43
 58,000 42.40 43.50 41 0 6,100 -0.3
10/05/2021
42.45
 8,700 41 42.45 40 0 3,600 -0.1
07/05/2021
42.95
 10,600 42.50 43 41.60 0 3,900 -0.2
06/05/2021
43.30
 11,500 43.80 43.80 41.70 0 400 -0.2
05/05/2021
42.90
 7,600 42.85 42.90 41.25 0 300 -0.1
04/05/2021
42.90
 32,300 40.60 42.90 40.60 40 450 -0.2
29/04/2021
43.30
 12,700 43 43.30 42.05 0 1,500 -0.1
28/04/2021
43.40
 15,800 42.80 43.40 41.20 0 3,500 -0.1
27/04/2021
43.40
 12,100 41.20 43.40 41.10 0 450 -0.2
26/04/2021
43.50
 23,900 42 43.50 40.50 0 5,700 -0.2
23/04/2021
43.50
 7,000 43 43.50 42 0 1,000 0.0
22/04/2021
43.50
 15,000 42.10 43.75 42 0 7,000 -0.3
20/04/2021
43.90
 21,000 43.90 43.90 42 0 5,000 -0.2
19/04/2021: Cổ tức tiền mặt tỉ lệ: 20%
19/04/2021
43.90
 20,800 42 44 40.80 0 450 -0.2
16/04/2021
41.90
 20,600 42.95 42.95 41.90 0 500 -0.2
15/04/2021
42.95
 22,400 42.38 42.95 42.00 0 5,600 -0.2
14/04/2021
42.19
 15,400 42.95 42.95 42.00 0 760 -0.3
13/04/2021
42.95
 23,300 43.24 43.24 42.52 300 360 0.0
12/04/2021
43.24
 104,300 44.19 44.19 41.90 0 7,500 -3.3
09/04/2021
43.28
 49,500 45.34 45.77 43.05 800 5,500 -0.2
08/04/2021
45.34
 57,800 43.90 45.48 42.57 0 500 -0.2
07/04/2021
43.90
 65,900 45.81 45.81 43.90 10 600 -0.3
06/04/2021
45.81
 25,800 46.29 46.53 45.81 0 4,000 -0.2
05/04/2021
46.77
 35,400 47.48 47.48 46.43 0 5,500 -0.3
02/04/2021
47.48
 11,500 46.39 48.68 46.39 200 4,100 -0.2
01/04/2021
48.96
 37,500 47.72 48.96 45.91 0 3,500 -0.2
31/03/2021
48.96
 14,400 48.96 48.96 45.81 0 500 -0.2
30/03/2021
48.96
 37,800 45.81 48.96 45.29 400 6,000 -0.3
29/03/2021
48.68
 69,800 46.20 48.68 46.20 0 620 -0.3
26/03/2021
49.63
 40,400 49.15 49.63 45.91 0 3,500 -0.2
25/03/2021
49.34
 18,000 55.45 55.45 48.68 200 5,800 -0.3
24/03/2021
52.21
 79,100 52.21 52.21 47.72 1,500 2,000 0.0
23/03/2021
48.87
 84,500 48.87 48.87 48.68 200 34,500 -1.8

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