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)
16/04/2014
3.07
 14,300 3.10 3.10 2.99 0 0 0
15/04/2014
3.10
 7,800 3.21 3.21 3.08 0 0 0
14/04/2014
3.21
 1,300 3.21 3.30 3.08 0 0 0
11/04/2014
3.21
 7,800 3.21 3.21 3.16 0 0 0
10/04/2014
3.21
 30,575 3.23 3.23 3.18 0 0 0
08/04/2014
3.23
 28,200 3.29 3.29 3.23 0 0 0
07/04/2014
3.29
 20,800 3.29 3.29 3.21 0 7,800 -0.1
04/04/2014
3.29
 191,316 3.10 3.38 3.21 0 64,000 -1.0
03/04/2014
3.10
 9,900 3.07 3.12 3.07 0 0 0
02/04/2014
3.07
 15,400 3.12 3.12 3.07 0 0 0
01/04/2014
3.12
 41,727 3.07 3.30 3.10 0 0 0
31/03/2014
3.07
 36,450 3.12 3.21 3.07 0 0 0
28/03/2014
3.12
 9,200 3.08 3.19 3.12 0 6,200 -0.1
27/03/2014
3.08
 54,470 3.23 3.23 3.08 0 0 0
26/03/2014
3.23
 33,100 3.27 3.27 3.18 0 0 0
25/03/2014
3.27
 53,400 3.34 3.36 3.27 0 0 0
24/03/2014
3.34
 68,220 3.27 3.34 3.25 0 0 0
21/03/2014
3.27
 56,700 3.21 3.29 3.18 0 0 0
20/03/2014
3.21
 90,520 3.25 3.25 3.18 0 0 0
19/03/2014
3.25
 72,992 3.25 3.27 3.19 0 0 0
18/03/2014
3.25
 115,215 3.29 3.29 3.23 0 0 0
17/03/2014
3.29
 44,500 3.32 3.32 3.29 0 100 -0.0
14/03/2014
3.32
 56,400 3.32 3.34 3.29 0 0 0
13/03/2014
3.32
 68,125 3.30 3.32 3.30 0 0 0
12/03/2014
3.30
 194,100 3.32 3.34 3.25 0 0 0
11/03/2014
3.32
 51,000 3.34 3.36 3.29 0 0 0
10/03/2014
3.34
 60,500 3.38 3.38 3.23 0 0 0
07/03/2014
3.38
 112,700 3.40 3.41 3.32 0 0 0
06/03/2014
3.40
 121,600 3.40 3.41 3.32 0 0 0
05/03/2014
3.40
 135,425 3.23 3.47 3.30 0 0 0
04/03/2014
3.23
 180,600 2.94 3.23 2.86 0 0 0
03/03/2014
2.94
 188,700 3.16 3.16 2.86 0 0 0
28/02/2014
3.16
 62,695 3.29 3.29 3.10 0 0 0
27/02/2014
3.29
 113,940 3.32 3.45 3.10 0 0 0
26/02/2014
3.32
 134,000 3.08 3.38 3.10 0 0 0
25/02/2014
3.08
 420,950 2.81 3.08 2.79 0 0 0
24/02/2014
2.81
 34,719 2.74 2.81 2.70 0 0 0
21/02/2014
2.74
 145,800 2.68 2.77 2.66 0 0 0
20/02/2014
2.68
 138,700 2.77 2.90 2.66 0 100 -0.0
19/02/2014
2.77
 95,300 2.61 2.77 2.57 0 0 0
18/02/2014
2.61
 85,100 2.52 2.61 2.53 0 0 0
17/02/2014
2.52
 38,100 2.48 2.59 2.48 0 0 0
14/02/2014
2.48
 63,600 2.42 2.52 2.42 0 0 0
13/02/2014
2.42
 14,913 2.39 2.57 2.39 0 0 0
12/02/2014
2.39
 32,200 2.29 2.40 2.29 0 0 0
11/02/2014
2.29
 20,900 2.29 2.39 2.28 0 0 0
10/02/2014
2.29
 163,400 2.28 2.29 2.20 0 0 0
07/02/2014
2.28
 43,300 2.28 2.29 2.26 0 0 0
06/02/2014
2.28
 500 2.24 2.28 2.24 100 0 0.0
27/01/2014
2.24
 36,200 2.22 2.24 2.18 0 0 0
24/01/2014
2.22
 14,200 2.22 2.22 2.15 0 0 0
23/01/2014
2.22
 13,800 2.17 2.22 2.17 0 0 0
22/01/2014
2.17
 41,300 2.15 2.18 2.13 0 0 0
21/01/2014
2.15
 68,200 2.09 2.24 2.11 0 0 0
20/01/2014
2.09
 31,000 2.06 2.09 2.00 0 0 0
17/01/2014
2.06
 41,300 2.18 2.18 2.02 0 0 0
16/01/2014
2.18
 34,900 2.20 2.28 2.13 0 0 0
15/01/2014
2.20
 49,410 2.09 2.24 2.09 0 0 0
14/01/2014
2.09
 23,600 2.09 2.09 2.09 0 0 0
13/01/2014
2.09
 69,600 1.95 2.11 1.98 0 0 0
10/01/2014
1.95
 8,000 1.95 2.02 1.95 0 0 0
09/01/2014
1.95
 200 1.87 1.95 1.95 0 0 0
08/01/2014
1.87
 6,900 1.95 1.95 1.87 0 6,900 -0.1
07/01/2014
1.95
 58,800 1.78 1.95 1.78 0 10,000 -0.1
06/01/2014
1.78
 23,400 1.76 1.78 1.74 0 5,100 -0.0
03/01/2014
1.76
 1,500 1.76 1.76 1.76 0 0 0
02/01/2014
1.76
 12,000 1.91 1.91 1.76 0 5,000 -0.0
31/12/2013
1.91
 11,100 1.74 1.91 1.91 0 5,000 -0.1
30/12/2013
1.74
 14,100 1.74 1.74 1.58 0 100 -0.0
27/12/2013
1.74
 5,400 1.67 1.74 1.67 0 100 -0.0
26/12/2013
1.67
 25,600 1.84 1.84 1.67 0 0 0
25/12/2013
1.84
 100 1.67 1.84 1.84 0 0 0
24/12/2013
1.67
 8,410 1.67 1.69 1.67 0 0 0
23/12/2013
1.67
 10,220 1.69 1.69 1.67 0 0 0
20/12/2013
1.69
 3,800 1.71 1.71 1.69 0 0 0
19/12/2013
1.71
 9,900 1.74 1.84 1.67 0 5,000 -0.0
18/12/2013
1.74
 0 1.74 1.74 1.74 0 0 0
17/12/2013
1.74
 0 1.74 1.74 1.74 0 0 0
16/12/2013
1.74
 0 1.74 1.74 1.74 0 0 0
13/12/2013
1.74
 1,700 1.67 1.74 1.69 0 200 -0.0
12/12/2013
1.67
 100 1.67 1.67 1.67 0 0 0
11/12/2013
1.67
 11,800 1.78 1.78 1.67 0 0 0
10/12/2013
1.78
 100 1.69 1.78 1.78 0 0 0
09/12/2013
1.69
 10,910 1.73 1.73 1.69 0 0 0
06/12/2013
1.73
 1,000 1.76 1.76 1.73 0 0 0
05/12/2013
1.76
 5,800 1.71 1.76 1.67 0 0 0
04/12/2013
1.71
 7,600 1.73 1.73 1.71 0 0 0
03/12/2013
1.73
 25,700 1.73 1.89 1.73 0 17,600 -0.2
02/12/2013
1.73
 3,800 1.69 1.73 1.71 0 0 0
29/11/2013
1.69
 8,000 1.73 1.73 1.69 0 0 0
28/11/2013
1.73
 24,400 1.73 1.74 1.67 0 5,000 -0.0
27/11/2013
1.73
 800 1.73 1.73 1.73 0 0 0
26/11/2013
1.73
 32,400 1.65 1.73 1.67 0 0 0
25/11/2013
1.65
 4,700 1.65 1.69 1.65 0 0 0
22/11/2013
1.65
 9,000 1.65 1.67 1.65 0 0 0
21/11/2013
1.65
 7,000 1.67 1.69 1.65 0 0 0
20/11/2013
1.67
 200 1.69 1.69 1.67 0 0 0
19/11/2013
1.69
 12,100 1.63 1.74 1.63 0 0 0
18/11/2013
1.63
 27,700 1.62 1.63 1.47 0 0 0
15/11/2013
1.62
 5,300 1.63 1.63 1.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |