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)
12/09/2016
17.19
 403,300 17.65 17.65 17.11 0 0 0
09/09/2016
17.65
 255,020 17.65 17.93 17.56 200 0 0.0
08/09/2016
17.65
 183,559 17.73 18.02 17.60 0 2,000 -0.1
07/09/2016
17.73
 622,145 17.07 17.73 16.70 6,200 0 0.3
06/09/2016
17.07
 618,308 17.40 18.10 17.07 5,400 15,000 -0.4
05/09/2016
17.40
 433,300 16.62 17.60 16.66 1,600 0 0.1
01/09/2016
16.62
 487,535 16.25 16.66 16.12 11,000 0 0.4
31/08/2016
16.25
 327,030 16.17 16.54 16.04 3,500 15,200 -0.5
30/08/2016
16.17
 420,918 15.80 16.17 15.63 7,100 6,000 0.0
29/08/2016
15.80
 554,484 16.41 16.45 15.80 1,300 500 0.0
26/08/2016
16.41
 549,490 15.96 16.41 15.96 100 2,000 -0.1
25/08/2016
15.96
 961,666 15.14 16.12 15.05 0 2,000 -0.1
24/08/2016
15.14
 313,280 15.14 15.30 15.05 0 0 0
23/08/2016
15.14
 611,885 14.73 15.14 14.60 0 1,200 -0.0
22/08/2016
14.73
 270,090 14.93 15.01 14.73 300 6,000 -0.2
19/08/2016
14.93
 380,580 14.97 15.38 14.93 12,000 15,500 -0.1
18/08/2016
14.97
 452,640 15.26 15.34 14.93 0 2,300 -0.1
17/08/2016
15.26
 681,010 15.01 15.42 14.81 102,000 0 3.8
16/08/2016
15.01
 738,300 14.60 15.22 14.77 19,500 12,000 0.3
15/08/2016
14.60
 823,090 13.86 14.60 13.70 13,000 0 0.5
12/08/2016
13.86
 442,650 13.99 14.36 13.74 500 0 0.0
11/08/2016
13.99
 342,100 14.03 14.15 13.82 12,700 0 0.4
10/08/2016
14.03
 454,840 13.57 14.03 13.57 30,000 7,000 0.8
09/08/2016
13.57
 445,480 13.08 13.57 13.08 20,000 0 0.7
08/08/2016
13.08
 256,610 12.92 13.16 12.92 0 0 0
05/08/2016
12.92
 363,090 12.96 13.04 12.67 0 0 0
04/08/2016
12.96
 243,860 13.08 13.29 12.92 0 0 0
03/08/2016
13.08
 252,870 12.87 13.16 12.79 5,000 0 0.2
02/08/2016
12.87
 607,411 13.33 13.33 12.83 0 0 0
01/08/2016
13.33
 448,470 13.74 13.74 13.20 0 6,000 -0.2
29/07/2016
13.74
 476,070 13.82 14.03 13.66 3,500 0 0.1
28/07/2016
13.82
 501,530 14.03 14.23 13.82 0 0 0
27/07/2016
14.03
 344,633 13.94 14.19 13.94 5,000 0 0.2
26/07/2016
13.94
 374,700 14.31 14.31 13.94 0 0 0
25/07/2016
14.31
 247,600 14.23 14.48 14.19 0 0 0
22/07/2016
14.23
 776,650 14.60 14.64 13.86 1,000 0 0.0
21/07/2016
14.60
 626,150 14.44 14.93 14.44 4,000 0 0.1
20/07/2016
14.44
 410,030 14.52 14.81 14.31 4,000 5,600 -0.1
19/07/2016
14.52
 1,600,333 13.66 14.81 13.66 12,500 0 0.4
18/07/2016
13.66
 462,547 13.00 13.74 13.00 0 0 0
15/07/2016
13.00
 653,558 13.12 13.20 12.87 0 1,600 -0.1
14/07/2016
13.12
 552,149 13.90 13.94 12.96 17,000 5,400 0.4
13/07/2016
13.90
 640,470 13.94 14.52 13.90 0 0 0
12/07/2016
13.94
 746,519 12.75 13.94 12.59 200,000 0 6.4
11/07/2016
12.75
 944,872 13.82 13.90 12.63 11,000 0 0.4
08/07/2016
13.82
 568,184 13.94 13.99 13.78 0 0 0
07/07/2016
13.94
 633,910 13.78 14.15 13.70 0 0 0
06/07/2016
13.78
 848,138 13.99 14.07 13.57 1,100 1,000 0.0
05/07/2016
13.99
 862,426 13.62 14.19 13.74 150 0 0.0
04/07/2016: Cổ tức tiền mặt tỉ lệ: 25%
04/07/2016
13.62
 955,090 12.87 13.90 13.16 0 0 0
01/07/2016
12.87
 1,301,830 12.34 13.03 12.34 5,000 0 0.2
30/06/2016
12.34
 739,670 12.19 12.72 12.19 1,100 0 0.0
29/06/2016
12.19
 647,196 11.69 12.19 11.69 0 4,000 -0.1
28/06/2016
11.69
 456,500 11.58 11.88 11.50 0 0 0
27/06/2016
11.58
 362,540 11.81 11.81 11.16 0 0 0
24/06/2016
11.81
 1,703,258 12.23 12.34 11.01 5,600 100 0.2
23/06/2016
12.23
 667,527 11.92 12.30 11.81 1,000 0 0.0
22/06/2016
11.92
 559,600 11.81 12.04 11.81 0 0 0
21/06/2016
11.81
 846,190 11.35 12.00 11.35 2,100 0 0.1
20/06/2016
11.35
 507,634 11.20 11.43 11.20 88,400 0 2.6
17/06/2016
11.20
 575,900 11.50 11.58 11.05 3,500 0 0.1
16/06/2016
11.50
 685,995 11.24 11.58 11.20 0 0 0
15/06/2016
11.24
 551,071 11.20 11.35 11.16 100 0 0.0
14/06/2016
11.20
 1,077,673 10.47 11.20 10.32 0 0 0
13/06/2016
10.47
 542,355 10.47 10.67 10.44 0 0 0
10/06/2016
10.47
 562,980 10.32 10.55 10.32 0 0 0
09/06/2016
10.32
 401,030 10.09 10.36 10.09 0 0 0
08/06/2016
10.09
 252,640 10.09 10.28 10.02 0 0 0
07/06/2016
10.09
 241,010 10.17 10.25 10.06 700 0 0.0
06/06/2016
10.17
 311,850 10.21 10.44 10.09 0 1,000 -0.0
03/06/2016
10.21
 314,990 10.06 10.36 10.13 0 1,000 -0.0
02/06/2016
10.06
 311,330 9.90 10.09 9.83 12,400 0 0.3
01/06/2016
9.90
 210,760 9.90 10.09 9.83 0 0 0
31/05/2016
9.90
 299,355 9.52 9.94 9.56 0 0 0
30/05/2016
9.52
 126,400 9.52 9.60 9.52 2,600 5,000 -0.1
27/05/2016
9.52
 313,141 9.60 9.64 9.45 0 0 0
26/05/2016
9.60
 188,920 9.79 9.79 9.52 0 0 0
25/05/2016
9.79
 93,700 9.79 9.83 9.75 0 0 0
24/05/2016
9.79
 129,631 9.75 9.79 9.68 0 0 0
23/05/2016
9.75
 67,010 9.79 9.87 9.71 0 0 0
20/05/2016
9.79
 115,900 9.68 9.79 9.64 0 1,800 -0.0
19/05/2016
9.68
 195,165 9.56 9.71 9.56 14,700 0 0.4
18/05/2016
9.56
 310,710 9.79 9.87 9.56 6,000 0 0.2
17/05/2016
9.79
 415,360 9.75 9.94 9.75 1,000 2,000 -0.0
16/05/2016
9.75
 271,040 9.83 10.06 9.75 0 1,000 -0.0
13/05/2016
9.83
 357,820 10.13 10.13 9.79 0 0 0
12/05/2016
10.13
 266,610 10.21 10.32 10.06 5,000 0 0.1
11/05/2016
10.21
 268,260 10.09 10.25 9.98 15,200 0 0.4
10/05/2016
10.09
 360,150 10.25 10.25 10.02 0 0 0
09/05/2016
10.25
 658,115 10.13 10.47 10.17 0 0 0
06/05/2016
10.13
 728,420 9.98 10.28 9.98 0 0 0
05/05/2016
9.98
 877,600 10.28 10.67 9.98 5,300 0 0.1
04/05/2016
10.28
 1,232,811 9.90 10.28 9.71 600 0 0.0
29/04/2016
9.90
 850,479 9.33 9.98 9.33 0 500 -0.0
28/04/2016
9.33
 252,716 9.33 9.48 9.29 1,000 0 0.0
27/04/2016
9.33
 456,520 9.48 9.48 9.29 30,000 0 0.7
26/04/2016
9.48
 371,696 9.52 9.60 9.48 30,000 1,300 0.7
25/04/2016
9.52
 863,886 9.29 9.68 9.29 2,500 0 0.1
22/04/2016
9.29
 510,410 9.18 9.29 9.18 3,000 0 0.1
21/04/2016
9.18
 593,702 8.91 9.33 8.95 4,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |