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)
04/06/2020
15.68
 157,620 15.77 15.77 15.63 0 10,820 -0.2
03/06/2020
15.72
 140,240 15.72 15.77 15.63 0 4,610 -0.1
02/06/2020
15.72
 142,990 15.94 15.94 15.72 2,970 10,000 -0.1
01/06/2020
15.90
 178,960 15.77 15.90 15.77 5,520 0 0.1
29/05/2020
15.72
 135,590 15.68 15.77 15.55 2,950 0 0.1
28/05/2020
15.68
 187,770 15.68 15.85 15.55 3,370 16,160 -0.2
27/05/2020
15.68
 331,970 16.16 16.16 15.59 4,580 4,670 0.0
26/05/2020
15.94
 318,050 15.72 15.94 15.68 6,590 21,500 -0.3
25/05/2020
15.68
 85,870 15.77 15.77 15.59 950 0 0.0
22/05/2020
15.77
 504,510 15.50 16.12 15.46 11,130 0 0.2
21/05/2020
15.46
 225,430 15.41 15.59 15.33 4,080 0 0.1
20/05/2020
15.41
 194,970 15.19 15.41 15.19 13,180 0 0.2
19/05/2020
15.24
 275,940 15.63 15.63 15.19 130 29,630 -0.5
18/05/2020
15.33
 106,880 15.33 15.41 15.15 6,620 0 0.1
15/05/2020
15.37
 290,320 15.55 15.72 15.24 0 7,330 -0.1
14/05/2020
15.55
 471,860 15.11 15.72 15.02 47,990 147,000 -1.7
13/05/2020
15.19
 516,120 15.41 15.41 15.06 37,960 153,800 -2.0
12/05/2020
15.46
 370,150 15.11 15.50 14.97 11,180 117,750 -1.9
11/05/2020
15.15
 304,060 15.15 15.33 15.11 2,500 83,750 -1.0
08/05/2020
15.06
 1,470,870 14.71 15.33 14.71 33,590 390,000 -6.1
07/05/2020
14.67
 112,900 14.62 14.75 14.62 15,020 13,590 0.0
06/05/2020
14.62
 136,670 14.45 14.67 14.14 3,200 0 0.1
05/05/2020
14.27
 231,610 14.40 14.40 14.09 0 103,270 -1.7
04/05/2020
14.40
 251,580 14.36 14.53 14.36 0 121,100 -2.0
29/04/2020
14.71
 240,300 14.71 14.84 14.67 2,070 131,000 -2.2
28/04/2020
14.84
 305,390 14.89 14.97 14.62 6,300 111,550 -1.8
27/04/2020
14.84
 440,190 14.40 14.89 14.40 1,410 500 0.0
24/04/2020
14.53
 200,130 14.31 14.53 13.96 6,190 1,950 0.1
23/04/2020
14.45
 203,430 14.97 15.24 14.45 0 18,830 -0.3
22/04/2020
14.84
 181,200 14.53 14.93 14.09 11,920 1,800 0.2
21/04/2020
14.80
 367,750 15.06 15.33 14.71 41,200 2,150 0.7
20/04/2020
15.72
 187,860 15.77 15.85 15.55 18,940 0 0.3
17/04/2020
15.68
 204,670 15.68 15.85 15.59 1,630 0 0.0
16/04/2020
15.68
 41,620 15.50 15.77 15.50 16,450 5,000 0.2
15/04/2020
15.72
 200,210 15.24 15.77 15.19 5,800 0 0.1
14/04/2020
15.24
 125,880 15.33 15.33 15.02 7,750 8,000 0.0
13/04/2020
15.24
 228,650 15.33 15.63 15.24 1,380 0 0.0
10/04/2020
15.50
 156,050 15.68 16.21 15.50 5,920 8,290 0.0
09/04/2020
15.77
 233,950 15.33 15.90 15.33 9,380 0 0.2
08/04/2020
15.41
 170,280 14.89 15.41 14.80 13,460 220 0.2
07/04/2020
15.24
 226,620 14.97 15.24 14.80 7,480 2,480 0.1
06/04/2020
14.89
 258,330 14.18 14.93 14.18 2,670 0 0.0
03/04/2020
13.96
 117,790 13.48 14.09 13.39 16,300 0 0.3
01/04/2020
13.48
 55,110 13.21 13.52 13.12 950 0 0.0
31/03/2020
13.21
 70,760 13.21 13.56 12.77 1,000 3,570 0.0
30/03/2020
12.99
 113,110 13.12 13.39 12.64 0 1,080 0.0
27/03/2020
13.48
 141,910 13.65 13.70 13.43 2,490 5,400 0.0
26/03/2020
13.48
 138,640 13.65 13.83 13.34 3,920 2,690 0.0
25/03/2020
13.74
 117,300 13.17 13.92 13.17 0 2,000 0.0
24/03/2020
13.17
 230,680 12.86 13.26 12.77 0 11,010 -0.2
23/03/2020
12.86
 302,930 13.70 13.70 12.86 0 4,000 -0.1
20/03/2020
13.79
 58,500 14.05 14.09 13.74 1,480 2,000 0.0
19/03/2020
14.05
 151,630 13.56 14.45 13.43 10 2,960 0.0
18/03/2020
13.70
 121,290 13.56 13.83 13.43 0 4,220 -0.1
17/03/2020
13.39
 290,420 13.39 13.48 13.04 0 52,800 -0.8
16/03/2020
13.65
 230,370 13.65 13.87 13.48 72,000 5,210 1.0
13/03/2020
13.87
 407,500 13.04 13.87 13.04 3,180 2,000 0.0
12/03/2020
13.96
 569,260 14.27 14.45 13.96 67,400 24,960 0.7
11/03/2020
14.97
 251,340 15.55 15.72 14.58 4,300 3,930 0.0
10/03/2020
15.46
 155,120 15.06 15.68 15.06 2,220 13,540 -0.2
09/03/2020
15.63
 557,250 16.12 16.30 15.63 0 15,380 -0.3
06/03/2020
16.78
 233,030 16.69 16.82 16.60 0 11,400 -0.2
05/03/2020
16.74
 303,670 16.91 17.00 16.74 102,000 5,150 1.8
04/03/2020
16.91
 447,380 16.69 17.09 16.69 197,470 161,460 0.7
03/03/2020
16.69
 732,980 16.91 16.96 16.65 359,550 262,800 1.8
02/03/2020
16.69
 569,060 16.82 16.82 16.65 408,900 226,860 3.5
28/02/2020
16.74
 255,170 17.13 17.13 16.74 81,640 15,350 1.3
27/02/2020
17.13
 69,150 17.31 17.31 17.04 0 10,640 -0.2
26/02/2020
17.13
 78,080 17.04 17.22 17.04 20,660 11,140 0.2
25/02/2020
17.18
 161,570 17.00 17.22 16.96 0 2,170 0.0
24/02/2020
17.18
 229,290 17.62 17.62 17.13 8,150 8,640 0.0
21/02/2020
17.79
 168,790 18.10 18.10 17.70 1,440 0 0.0
20/02/2020
18.10
 166,600 17.84 18.28 17.84 12,800 0 0.3
19/02/2020
17.79
 136,250 17.79 17.88 17.70 4,090 80 0.1
18/02/2020
17.79
 36,850 17.70 17.92 17.70 1,160 0 0.0
17/02/2020
17.70
 290,800 17.88 17.88 17.66 1,390 1,140 0.0
14/02/2020
17.97
 372,040 17.97 18.15 17.79 5,440 2,000 0.1
13/02/2020
17.97
 24,570 18.15 18.15 17.97 3,470 0 0.1
12/02/2020
18.15
 155,520 17.92 18.19 17.84 24,430 4,690 0.4
11/02/2020
17.92
 97,720 17.79 18.06 17.79 3,850 0 0.1
10/02/2020
17.92
 42,630 17.75 17.97 17.62 13,360 0 0.3
07/02/2020
17.92
 125,020 17.53 17.97 17.40 6,040 0 0.1
06/02/2020
17.53
 161,670 17.35 17.66 17.26 40,900 0 0.8
05/02/2020
17.40
 57,460 17.26 17.44 17.18 0 200 0.0
04/02/2020
17.26
 92,980 17.26 17.35 16.91 0 10,900 -0.2
03/02/2020
17.26
 240,640 17.26 17.44 16.30 61,200 11,000 0.9
31/01/2020
17.35
 272,100 17.97 18.06 17.35 130 4,530 -0.1
30/01/2020
17.97
 167,790 18.67 18.67 17.92 22,000 17,440 0.1
22/01/2020
18.67
 72,920 18.76 18.76 18.59 1,530 1,430 0.0
21/01/2020
18.67
 62,620 18.54 18.76 18.54 3,560 0 0.1
20/01/2020
18.67
 175,010 18.32 18.72 18.32 2,610 0 0.1
17/01/2020
18.19
 80,310 18.50 18.59 18.15 970 1,500 0.0
16/01/2020
18.45
 167,130 17.84 18.59 17.84 3,470 0 0.1
15/01/2020
17.84
 88,450 17.79 17.92 17.79 600 10 0.0
14/01/2020
17.79
 55,320 17.79 17.88 17.79 5,400 0 0.1
13/01/2020
17.79
 99,620 17.79 18.06 17.75 33,290 400 0.7
10/01/2020
17.79
 101,030 17.79 17.88 17.75 9,780 0 0.2
09/01/2020
17.79
 31,860 17.53 17.79 17.53 0 0 0
08/01/2020
17.48
 158,420 17.48 17.66 17.44 35,700 1,000 0.7
07/01/2020
17.57
 303,900 17.79 17.88 17.53 8,700 97,760 -1.8

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