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)
30/06/2017
27.34
 451,441 27.40 27.87 27.11 0 4,800 -0.2
29/06/2017
27.40
 1,123,914 26.40 27.46 26.11 200 0 0.0
28/06/2017
26.40
 350,540 26.76 26.81 26.17 3,900 0 0.2
27/06/2017
26.76
 495,455 26.70 27.28 26.58 0 6,400 -0.3
26/06/2017
26.70
 489,866 26.58 26.99 26.52 2,100 0 0.1
23/06/2017
26.58
 580,550 26.87 27.34 26.58 24,100 10,000 0.6
22/06/2017
26.87
 863,403 26.05 26.93 25.70 1,000 37,000 -1.6
21/06/2017
26.05
 617,250 25.46 26.05 25.17 1,000 11,000 -0.4
20/06/2017
25.46
 323,720 25.64 25.99 25.35 500 13,200 -0.6
19/06/2017
25.64
 475,383 25.11 25.82 25.17 0 30,300 -1.3
16/06/2017
25.11
 389,293 25.00 25.52 25.00 0 0 0
15/06/2017
25.00
 406,050 24.47 25.23 24.47 100 0 0.0
14/06/2017
24.47
 236,750 24.64 24.76 24.47 0 0 0
13/06/2017
24.64
 182,614 24.35 24.82 24.23 0 0 0
12/06/2017
24.35
 409,657 24.35 24.88 24.23 11,600 0 0.5
09/06/2017
24.35
 1,326,194 25.70 25.70 24.35 4,500 19,000 -0.6
08/06/2017
25.70
 372,190 25.88 26.34 25.64 0 0 0
07/06/2017
25.88
 328,870 25.70 26.05 25.41 0 0 0
06/06/2017
25.70
 645,624 25.93 26.29 25.52 5,500 0 0.2
05/06/2017
25.93
 533,360 25.52 26.40 25.52 0 200 -0.0
02/06/2017
25.52
 373,555 25.00 25.52 24.76 0 5,800 -0.2
01/06/2017
25.00
 302,440 25.17 25.52 24.94 10,000 0 0.4
31/05/2017
25.17
 635,290 24.53 25.52 24.41 100,100 46,100 2.3
30/05/2017
24.53
 829,855 25.70 26.40 24.53 1,400 0 0.1
29/05/2017
25.70
 819,448 25.35 26.70 25.35 1,400 7,000 -0.3
26/05/2017
25.35
 1,564,610 23.06 25.35 23.29 52,200 0 2.2
25/05/2017
23.06
 643,670 22.41 23.24 22.36 0 0 0
24/05/2017
22.41
 343,980 22.59 22.77 22.30 200 200 0
23/05/2017
22.59
 291,800 22.47 22.82 22.36 0 5,000 -0.2
22/05/2017
22.47
 352,250 22.65 22.77 22.36 100 30,000 -1.1
19/05/2017
22.65
 401,630 22.30 22.88 22.06 700 10 0.0
18/05/2017
22.30
 451,900 22.94 23.06 22.24 1,000 5,000 -0.2
17/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
17/05/2017
22.94
 708,750 22.17 24.35 22.65 0 16,500 -0.6
16/05/2017
22.17
 656,390 22.71 22.91 22.01 200 0 0.0
15/05/2017
22.71
 753,514 21.68 22.83 21.72 700 3,000 -0.1
12/05/2017
21.68
 233,740 21.59 21.88 21.55 0 0 0
11/05/2017
21.59
 272,740 21.59 21.72 21.43 2,100 0 0.1
10/05/2017
21.59
 386,043 21.76 21.97 21.55 2,000 0 0.1
09/05/2017
21.76
 429,400 21.97 22.05 21.72 2,410 0 0.1
08/05/2017
21.97
 331,080 21.68 22.09 21.55 11,200 2,000 0.5
05/05/2017
21.68
 241,388 21.27 21.80 21.27 0 0 0
04/05/2017
21.27
 313,930 20.48 21.31 18.47 0 4,000 -0.2
03/05/2017
20.48
 266,560 20.69 20.73 20.36 300 1,000 -0.0
28/04/2017
20.69
 352,315 20.90 20.90 20.53 2,000 96,500 -4.8
27/04/2017
20.90
 349,280 20.44 20.98 20.40 1,300 0 0.1
26/04/2017
20.44
 581,690 19.74 20.53 19.62 4,000 59,000 -2.7
25/04/2017
19.74
 248,982 19.83 19.91 19.58 0 27,500 -1.3
24/04/2017
19.83
 215,260 20.24 20.48 19.83 300 0 0.0
21/04/2017
20.24
 643,080 19.66 20.24 19.13 10,000 2,500 0.4
20/04/2017
19.66
 250,640 20.11 20.16 19.66 0 0 0
19/04/2017
20.11
 209,900 20.28 20.57 20.03 2,100 0 0.1
18/04/2017
20.28
 337,560 19.95 20.48 18.51 6,000 0 0.3
17/04/2017
19.95
 1,358,297 22.09 22.09 19.95 12,800 2,000 0.6
14/04/2017
22.09
 342,020 22.58 22.58 21.76 0 0 0
13/04/2017
22.58
 190,510 22.83 22.87 22.46 0 0 0
12/04/2017
22.83
 392,330 22.75 23.16 22.62 2,000 0 0.1
11/04/2017
22.75
 322,910 22.42 22.87 22.25 0 0 0
10/04/2017
22.42
 177,200 22.17 22.58 22.13 0 0 0
07/04/2017
22.17
 320,365 22.75 22.83 22.09 2,300 0 0.1
05/04/2017
22.75
 479,155 23.03 23.24 22.54 133,000 0 7.4
04/04/2017
23.03
 322,965 22.75 23.24 22.66 4,500 0 0.2
03/04/2017
22.75
 167,240 23.08 23.12 22.75 0 100 -0.0
31/03/2017
23.08
 211,521 23.36 23.45 22.91 700 0 0.0
30/03/2017
23.36
 530,796 22.83 23.53 22.83 900 1,000 -0.0
29/03/2017
22.83
 177,010 22.91 23.08 22.75 8,100 0 0.5
28/03/2017
22.91
 224,827 22.75 23.16 22.58 0 0 0
27/03/2017
22.75
 182,807 22.66 22.99 22.34 900 0 0.0
24/03/2017
22.66
 322,120 22.62 23.45 22.58 6,900 3,000 0.2
23/03/2017
22.62
 358,957 22.05 22.62 21.59 3,600 0 0.2
22/03/2017
22.05
 325,253 22.17 22.54 21.97 1,000 0 0.1
21/03/2017
22.17
 632,515 22.62 22.62 21.80 7,000 700 0.3
20/03/2017
22.62
 640,534 23.45 23.45 22.62 3,810 0 0.2
17/03/2017
23.45
 913,708 23.53 23.73 22.79 8,000 11,000 -0.2
16/03/2017
23.53
 574,380 23.57 24.02 23.49 1,800 11,000 -0.5
15/03/2017
23.57
 524,380 23.49 24.10 23.49 1,200 3,000 -0.1
14/03/2017
23.49
 776,580 23.73 23.98 23.40 1,500 0 0.1
13/03/2017
23.73
 399,892 23.82 24.10 23.28 2,000 0 0.1
10/03/2017
23.82
 372,110 23.82 24.35 23.45 35,700 4,000 1.8
09/03/2017
23.82
 742,450 22.66 23.86 22.66 8,500 0 0.5
08/03/2017
22.66
 1,634,919 24.19 24.89 22.66 10,000 0 0.6
07/03/2017
24.19
 487,989 23.57 24.19 23.28 5,000 3,200 0.1
06/03/2017
23.57
 529,135 23.03 23.82 23.03 2,400 5,000 -0.2
03/03/2017
23.03
 950,248 22.13 23.32 21.80 2,000 0 0.1
02/03/2017
22.13
 580,080 22.25 22.79 22.01 6,000 0 0.3
01/03/2017
22.25
 744,530 21.64 22.25 21.31 0 11,000 -0.6
28/02/2017
21.64
 639,943 22.58 22.79 21.64 3,700 0 0.2
27/02/2017
22.58
 591,030 21.39 22.58 21.35 12,300 1,200 0.6
24/02/2017
21.39
 798,170 20.81 22.21 20.81 6,000 0 0.3
23/02/2017
20.81
 501,334 21.27 21.55 20.36 5,000 200 0.3
22/02/2017
21.27
 508,860 21.14 21.55 20.69 6,200 0 0.3
21/02/2017
21.14
 447,488 21.22 21.27 20.90 500 13,500 -0.7
20/02/2017
21.22
 530,830 21.02 21.76 20.57 0 9,700 -0.5
17/02/2017
21.02
 925,200 19.13 21.02 19.09 2,000 0 0.1
16/02/2017
19.13
 1,053,227 19.37 19.83 19.09 7,300 500 0.3
15/02/2017
19.37
 274,480 19.29 19.66 19.17 5,000 30,300 -1.2
14/02/2017
19.29
 537,700 19.70 19.74 19.21 5,300 58,600 -2.5
13/02/2017
19.70
 561,943 19.41 19.95 19.17 0 5,900 -0.3
10/02/2017
19.41
 473,700 18.88 19.50 18.92 1,500 0 0.1
09/02/2017
18.88
 717,010 18.30 18.88 18.26 1,500 500 0.0
08/02/2017
18.30
 906,492 18.55 18.55 17.98 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |