CTCP CMC (cvt)

28.75
0
(0%)

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
(2025-06-25)
1.05 3.79% 110,300 0 0
27.25
29
28.75
2 tháng
(2025-05-26)
0.75 2.68% 123,900 0 0
26.25
29
28.75
3 tháng
(2025-04-28)
-0.10 -0.35% 156,300 0 0
26.25
29.85
28.75
6 tháng
(2025-02-03)
3.75 15% 201,600 0 0
23.20
29.85
28.75
12 tháng
(2024-07-30)
0.30 1.05% 413,900 -12,112 -0.3
23.20
29.85
28.75
24 tháng
(2023-08-07)
-5.75 -16.67% 865,500 -19,551 -0.5
23.20
39
28.75
36 tháng
(2022-08-10)
-15.20 -34.58% 1,193,000 -7,749 -0.2
23.20
45.85
28.75
60 tháng
(2020-08-20)
11.90 70.66% 62,579,600 -3,159,604 -113.0
16.85
52.59
28.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2012
1.36
7,600 1.41 1.41 1.36 0 0 0
17/09/2012
1.41
100 1.42 1.42 1.41 0 0 0
14/09/2012
1.42
500 1.41 1.42 1.42 0 0 0
13/09/2012
1.41
4,600 1.39 1.41 1.33 0 0 0
12/09/2012
1.39
300 1.34 1.39 1.34 0 0 0
11/09/2012
1.34
26,500 1.33 1.34 1.29 0 0 0
10/09/2012
1.33
31,600 1.41 1.41 1.31 0 0 0
07/09/2012
1.41
15,700 1.42 1.42 1.41 0 0 0
06/09/2012
1.42
16,100 1.47 1.47 1.42 0 0 0
05/09/2012
1.47
5,300 1.47 1.47 1.47 0 0 0
04/09/2012
1.47
9,900 1.47 1.47 1.45 0 0 0
31/08/2012
1.47
3,300 1.47 1.47 1.45 0 0 0
30/08/2012
1.47
3,000 1.49 1.49 1.45 1,000 0 0.0
29/08/2012
1.49
10,900 1.39 1.49 1.39 1,000 0 0.0
28/08/2012
1.39
6,400 1.41 1.41 1.37 0 0 0
27/08/2012
1.41
10,200 1.39 1.41 1.33 0 0 0
24/08/2012
1.39
14,800 1.33 1.41 1.29 0 0 0
23/08/2012
1.33
30,200 1.42 1.42 1.33 0 0 0
22/08/2012
1.42
26,600 1.45 1.54 1.39 0 0 0
21/08/2012
1.45
88,300 1.55 1.55 1.45 0 0 0
20/08/2012
1.55
13,300 1.58 1.58 1.55 1,000 0 0.0
17/08/2012
1.58
700 1.55 1.58 1.54 0 0 0
16/08/2012
1.55
10,500 1.55 1.57 1.55 0 0 0
15/08/2012
1.55
18,900 1.55 1.55 1.54 0 0 0
14/08/2012
1.55
9,200 1.55 1.58 1.55 0 0 0
13/08/2012
1.55
17,300 1.54 1.57 1.55 0 0 0
10/08/2012
1.54
47,200 1.54 1.55 1.54 20,000 0 0.0
09/08/2012
1.54
48,300 1.55 1.60 1.54 10,000 0 0.1
08/08/2012
1.55
7,700 1.60 1.60 1.54 0 0 0
07/08/2012
1.60
10,100 1.62 1.62 1.55 0 0 0
06/08/2012
1.62
14,500 1.62 1.63 1.60 0 0 0
03/08/2012
1.62
1,100 1.62 1.62 1.62 0 0 0
02/08/2012
1.62
6,200 1.57 1.62 1.57 0 0 0
01/08/2012
1.57
2,100 1.58 1.58 1.57 0 0 0
31/07/2012
1.58
3,600 1.60 1.62 1.57 0 0 0
30/07/2012
1.60
200 1.57 1.60 1.60 0 0 0
27/07/2012
1.57
40,900 1.58 1.58 1.54 20,000 0 0.2
26/07/2012
1.58
9,700 1.55 1.58 1.54 0 0 0
25/07/2012
1.55
18,900 1.65 1.65 1.54 10,000 0 0.1
24/07/2012
1.65
20,900 1.62 1.65 1.52 0 0 0
23/07/2012
1.62
84,000 1.73 1.73 1.62 0 0 0
20/07/2012
1.73
31,900 1.70 1.76 1.60 500 0 0.0
19/07/2012
1.70
53,300 1.60 1.70 1.63 0 0 0
18/07/2012
1.60
7,700 1.58 1.65 1.57 0 0 0
17/07/2012
1.58
24,600 1.54 1.62 1.58 0 0 0
16/07/2012
1.54
27,200 1.58 1.65 1.54 0 0 0
13/07/2012
1.58
86,800 1.50 1.60 1.54 0 0 0
12/07/2012
1.50
27,200 1.45 1.52 1.41 0 0 0
11/07/2012
1.45
7,400 1.45 1.49 1.45 0 0 0
10/07/2012
1.45
76,200 1.42 1.45 1.45 0 0 0
09/07/2012
1.42
48,100 1.52 1.52 1.42 0 0 0
06/07/2012
1.52
9,200 1.52 1.52 1.47 0 0 0
05/07/2012
1.52
29,700 1.42 1.52 1.36 0 0 0
04/07/2012
1.42
29,700 1.50 1.50 1.42 0 0 0
03/07/2012
1.50
155,000 1.50 1.54 1.41 43,000 0 0.4
02/07/2012
1.50
68,000 1.62 1.62 1.50 5,000 0 0.0
29/06/2012
1.62
78,000 1.73 1.84 1.62 0 0 0
28/06/2012
1.73
93,300 1.83 1.84 1.73 0 0 0
27/06/2012
1.83
76,200 1.89 1.91 1.83 0 0 0
26/06/2012
1.89
76,900 1.91 1.91 1.84 0 0 0
25/06/2012
1.91
60,600 1.94 1.94 1.84 0 0 0
22/06/2012
1.94
58,500 1.96 1.96 1.91 0 0 0
21/06/2012
1.96
47,100 1.96 1.99 1.94 0 0 0
20/06/2012
1.96
20,000 1.94 1.97 1.96 0 0 0
19/06/2012
1.94
94,800 1.97 1.97 1.84 0 0 0
18/06/2012
1.97
37,600 1.97 1.97 1.94 0 0 0
15/06/2012
1.97
31,000 1.99 1.99 1.94 0 0 0
14/06/2012
1.99
27,400 2.00 2.00 1.92 0 0 0
13/06/2012: Cổ tức tiền mặt tỉ lệ: 20%
13/06/2012
2.00
21,700 2.02 2.02 1.94 0 0 0
12/06/2012
2.02
82,100 1.99 2.02 1.98 0 0 0
11/06/2012
1.99
56,700 1.99 2.02 1.98 0 0 0
08/06/2012
1.99
35,800 1.98 2.08 1.96 0 0 0
07/06/2012
1.98
59,200 1.92 2.01 1.95 0 0 0
06/06/2012
1.92
74,700 1.95 1.99 1.92 0 0 0
05/06/2012
1.95
39,100 1.91 1.95 1.88 0 0 0
04/06/2012
1.91
116,500 1.95 1.95 1.87 8,000 0 0.1
01/06/2012
1.95
47,300 1.95 1.95 1.91 5,000 0 0.1
31/05/2012
1.95
21,100 2.02 2.02 1.95 0 0 0
30/05/2012
2.02
48,200 1.99 2.02 1.95 100 0 0.0
29/05/2012
1.99
66,700 1.96 2.01 1.92 5,000 0 0.1
28/05/2012
1.96
110,000 2.06 2.09 1.96 0 0 0
25/05/2012
2.06
172,300 1.95 2.06 2.01 0 0 0
24/05/2012
1.95
54,400 2.02 2.12 1.91 3,200 0 0.0
23/05/2012
2.02
117,400 1.89 2.03 1.92 0 0 0
22/05/2012
1.89
40,600 2.01 2.01 1.89 700 0 0.0
21/05/2012
2.01
54,700 1.88 2.02 1.83 0 0 0
18/05/2012
1.88
158,800 1.92 1.94 1.87 56,100 0 0.8
17/05/2012
1.92
92,200 1.99 2.01 1.89 34,000 0 0.5
16/05/2012
1.99
82,000 1.99 2.03 1.89 0 0 0
15/05/2012
1.99
181,700 1.92 2.02 1.92 0 0 0
14/05/2012
1.92
170,800 2.05 2.05 1.91 0 0 0
11/05/2012
2.05
152,400 2.19 2.19 2.05 0 0 0
10/05/2012
2.19
208,000 2.08 2.22 2.17 0 0 0
09/05/2012
2.08
267,100 1.95 2.08 2.08 0 0 0
08/05/2012
1.95
77,200 1.95 2.08 1.89 0 0 0
07/05/2012
1.95
150,800 1.83 1.95 1.91 0 58,000 -0.8
04/05/2012
1.83
45,500 1.71 1.83 1.77 0 0 0
03/05/2012
1.71
119,300 1.76 1.77 1.70 0 0 0
02/05/2012
1.76
99,000 1.83 1.83 1.71 0 0 0
27/04/2012
1.83
44,900 1.81 1.83 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |