CTCP CMC (cvt)

25.40
-0.55
(-2.12%)
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
(2024-08-21) 		-0.85 -3.17% 35,900 278 0.0
25.40
27.75
25.40
2 tháng
(2024-07-22) 		-2.05 -7.32% 81,300 -4,202 -0.1
25.40
28.95
25.40
3 tháng
(2024-06-24) 		-1.50 -5.46% 105,200 -3,902 -0.1
25.40
28.95
25.40
6 tháng
(2024-03-25) 		-2.55 -8.95% 241,100 -15,328 -0.4
25.40
31.75
25.40
12 tháng
(2023-09-26) 		-11.65 -30.98% 481,000 -13,762 -0.4
25.40
37.60
25.40
24 tháng
(2022-10-03) 		-16.05 -38.21% 827,000 188 0.1
25.40
45.85
25.40
36 tháng
(2021-10-06) 		-13 -33.38% 3,014,600 -36,560 -2.8
25.40
51.50
25.40
60 tháng
(2019-10-17) 		6.26 31.82% 111,060,200 -3,253,965 -111.6
12.86
52.59
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2017
30.39
 639,900 30.92 31.10 30.22 100 5,000 -0.3
17/11/2017
30.92
 1,417,670 31.10 31.74 30.86 22,780 41,230 -1.0
16/11/2017
31.10
 533,850 31.33 31.51 31.04 0 2,000 -0.1
15/11/2017
31.33
 978,010 31.33 31.57 30.80 2,400 2,800 -0.0
14/11/2017
31.33
 1,696,370 30.45 31.51 30.28 6,500 7,000 -0.0
13/11/2017
30.45
 632,970 30.10 30.63 29.92 16,800 8,600 0.4
10/11/2017
30.10
 538,400 30.16 30.63 29.87 580 126,410 -6.5
09/11/2017
30.16
 686,230 29.69 30.39 29.57 0 12,000 -0.6
08/11/2017
29.69
 263,480 29.75 30.16 29.51 70 2,160 -0.1
07/11/2017
29.75
 306,020 30.10 30.22 29.69 3,100 0 0.2
06/11/2017
30.10
 241,940 29.22 30.10 29.22 11,000 0 0.6
03/11/2017
29.22
 355,460 28.81 29.28 28.81 0 400 -0.0
02/11/2017
28.81
 947,350 29.63 29.81 28.81 36,300 0 1.8
01/11/2017
29.63
 311,750 29.69 29.92 29.63 13,600 0 0.7
31/10/2017
29.69
 421,450 29.45 30.10 29.34 4,180 200 0.2
30/10/2017
29.45
 531,580 30.39 30.69 29.45 11,500 15,680 -0.2
27/10/2017
30.39
 603,300 29.63 30.57 29.63 0 38,450 -2.0
26/10/2017
29.63
 466,780 29.81 30.10 29.40 580 0 0.0
25/10/2017
29.81
 386,620 29.22 30.10 29.45 9,000 980 0.4
24/10/2017
29.22
 429,390 28.52 29.45 28.28 14,390 0 0.7
23/10/2017
28.52
 986,750 29.51 29.75 28.40 100 88,500 -4.5
20/10/2017
29.51
 460,830 29.92 30.10 29.45 6,210 30,500 -1.2
19/10/2017
29.92
 384,580 29.98 30.33 29.92 0 106,830 -5.5
18/10/2017
29.98
 768,510 30.28 30.69 29.98 0 110,410 -5.7
17/10/2017
30.28
 950,700 30.98 31.16 30.22 2,220 109,200 -5.6
16/10/2017
30.98
 471,380 31.10 31.33 30.92 1,630 0 0.1
13/10/2017
31.10
 310,350 31.04 31.45 30.80 2,210 1,000 0.1
12/10/2017
31.04
 267,900 30.98 31.27 30.92 100 500 -0.0
11/10/2017
30.98
 846,820 31.33 31.86 30.92 69,360 1,000 3.7
10/10/2017
31.33
 1,070,470 30.98 31.86 31.10 85,030 0 4.5
09/10/2017
30.98
 1,244,300 29.87 31.04 30.10 32,000 13,100 1.0
06/10/2017
29.87
 304,890 29.87 30.10 29.69 2,300 3,000 -0.0
05/10/2017
29.87
 993,280 30.16 30.45 29.69 8,000 65,420 -3.0
04/10/2017
30.16
 0 30.16 30.16 30.16 0 0 0
03/10/2017
30.16
 0 30.16 30.16 30.16 0 0 0
02/10/2017
30.16
 0 30.16 30.16 30.16 0 0 0
29/09/2017
30.16
 0 29.87 30.16 29.87 0 0 0
28/09/2017
29.87
 1,060,365 30.16 30.39 29.75 3,800 300 0.2
27/09/2017
30.16
 490,740 30.51 30.98 30.16 23,800 4,600 1.0
26/09/2017
30.51
 545,420 30.22 31.04 30.04 20,000 0 1.0
25/09/2017
30.22
 372,579 30.28 30.33 30.04 12,700 1,800 0.6
22/09/2017
30.28
 498,469 29.81 30.39 29.87 3,300 400 0.1
21/09/2017
29.81
 577,476 29.04 29.81 29.04 40,900 100 2.0
20/09/2017
29.04
 573,991 28.81 29.22 28.81 52,200 3,000 2.4
19/09/2017
28.81
 859,338 29.34 29.40 28.69 8,600 500 0.4
18/09/2017
29.34
 452,230 28.81 29.57 28.63 14,200 4,400 0.5
15/09/2017
28.81
 517,484 28.40 28.87 28.34 24,600 0 1.2
14/09/2017
28.40
 1,427,759 27.28 28.57 27.34 11,210 7,400 0.2
13/09/2017
27.28
 243,410 27.52 27.58 27.05 9,000 0 0.4
12/09/2017
27.52
 268,304 26.64 27.52 26.46 8,500 0 0.4
11/09/2017
26.64
 520,021 26.93 26.93 26.52 0 200 -0.0
08/09/2017
26.93
 535,391 27.17 27.17 26.81 0 500 -0.0
07/09/2017
27.17
 353,760 27.23 27.52 27.17 9,500 0 0.4
06/09/2017
27.23
 414,133 27.40 27.40 27.17 0 1,500 -0.1
05/09/2017
27.40
 284,550 27.52 27.69 27.34 5,000 0 0.2
01/09/2017
27.52
 338,020 27.40 27.64 27.28 3,500 700 0.1
31/08/2017
27.40
 464,250 27.28 27.64 27.28 14,800 0 0.7
30/08/2017
27.28
 1,197,470 27.52 27.93 25.00 2,300 67,000 -3.0
29/08/2017
27.52
 1,029,163 27.05 27.87 26.87 700 0 0.0
28/08/2017
27.05
 379,520 26.99 27.34 26.93 0 1,000 -0.0
25/08/2017
26.99
 1,223,372 26.23 27.23 26.23 16,700 500 0.7
24/08/2017
26.23
 285,106 26.40 26.46 26.23 1,800 0 0.1
23/08/2017
26.40
 179,770 26.23 26.46 26.05 0 500 -0.0
22/08/2017
26.23
 332,874 26.46 26.64 26.11 1,200 0 0.1
21/08/2017
26.46
 520,424 26.34 26.81 26.29 0 1,700 -0.1
18/08/2017
26.34
 357,080 26.64 26.64 26.11 0 0 0
17/08/2017
26.64
 578,037 26.64 26.99 26.34 0 0 0
16/08/2017
26.64
 744,975 26.05 26.70 25.88 0 0 0
15/08/2017
26.05
 600,344 25.76 26.11 25.70 500 0 0.0
14/08/2017
25.76
 194,713 25.29 25.76 25.29 600 0 0.0
11/08/2017
25.29
 498,644 25.58 25.58 25.11 0 6,400 -0.3
10/08/2017
25.58
 188,215 25.58 25.82 25.23 0 4,200 -0.2
09/08/2017
25.58
 608,791 26.11 26.11 25.23 0 11,500 -0.5
08/08/2017
26.11
 383,533 26.29 26.58 25.99 0 0 0
07/08/2017
26.29
 308,779 26.23 26.29 25.93 1,700 0 0.1
04/08/2017
26.23
 440,550 26.17 26.76 26.23 2,900 1,000 0.1
03/08/2017
26.17
 706,006 25.35 26.17 25.35 0 1,000 -0.0
02/08/2017
25.35
 381,799 25.05 25.35 24.82 1,300 0 0.1
01/08/2017
25.05
 343,347 25.23 25.46 25.00 0 9,400 -0.4
31/07/2017
25.23
 323,076 25.64 25.64 24.76 0 5,000 -0.2
28/07/2017
25.64
 298,750 25.64 25.82 25.52 0 0 0
27/07/2017
25.64
 424,690 26.11 26.23 25.52 7,000 0 0.3
26/07/2017
26.11
 453,726 25.52 26.11 25.29 25,300 0 1.1
25/07/2017
25.52
 434,060 24.64 25.52 24.53 3,700 0 0.2
24/07/2017
24.64
 676,030 25.46 25.82 24.64 13,000 0 0.6
21/07/2017
25.46
 969,368 25.70 26.40 25.41 15,600 3,000 0.6
20/07/2017
25.70
 1,554,494 26.87 26.87 25.41 400 26,500 -1.1
19/07/2017
26.87
 360,830 27.17 27.58 26.87 200 46,900 -2.2
18/07/2017
27.17
 449,730 26.93 27.17 26.58 500 0 0.0
17/07/2017
26.93
 681,612 27.46 27.46 26.87 2,500 0 0.1
14/07/2017
27.46
 698,885 27.75 28.05 27.40 8,300 0 0.4
13/07/2017
27.75
 925,832 27.23 27.93 27.05 1,500 80 0.1
12/07/2017
27.23
 425,650 26.87 27.34 26.87 13,100 0 0.6
11/07/2017
26.87
 655,982 26.87 26.99 26.29 0 0 0
10/07/2017
26.87
 710,072 27.52 27.75 26.58 0 0 0
07/07/2017
27.52
 661,473 27.69 28.28 27.52 0 0 0
06/07/2017
27.69
 415,795 27.40 27.75 27.40 500 0 0.0
05/07/2017
27.40
 417,738 27.52 27.58 27.28 200 27,840 -1.3
04/07/2017
27.52
 787,419 27.69 27.93 27.23 0 0 0
03/07/2017
27.69
 425,399 27.34 27.81 27.17 1,400 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |