CTCP Đầu tư CMC (cmc)

6.50
0
(0%)
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
(2024-08-20) 		-1.10 -14.67% 6,800 0 0
6.40
7.50
6.50
2 tháng
(2024-07-22) 		-1.10 -14.67% 26,400 0 0
6.40
8.30
6.50
3 tháng
(2024-06-21) 		-4.90 -43.36% 106,600 0 0
6.40
11.30
6.50
6 tháng
(2024-03-25) 		0.30 4.92% 474,600 -10,400 -0.1
6.10
14.10
6.50
12 tháng
(2023-09-25) 		-0.60 -8.57% 594,500 -10,400 -0.1
4.90
14.10
6.50
24 tháng
(2022-09-30) 		-0.80 -11.11% 1,129,329 -10,820 -0.1
4.40
14.10
6.50
36 tháng
(2021-10-05) 		-0.80 -11.11% 2,922,656 -10,438 -0.1
4.40
19.40
6.50
60 tháng
(2019-10-16) 		-2.60 -28.89% 3,453,862 -3,678 0.1
3.70
19.40
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2011
14.18
 7,000 14.26 16.16 14.18 0 6,600 -0.1
09/02/2011
14.26
 6,200 15.17 15.17 14.26 0 0 0
08/02/2011
15.17
 5,000 14.64 15.17 15.17 0 0 0
28/01/2011
14.64
 1,800 15.71 15.78 14.64 0 0 0
27/01/2011
15.71
 100 14.72 15.71 15.71 0 0 0
26/01/2011
14.72
 500 15.78 15.78 14.72 0 0 0
25/01/2011
15.78
 0 15.78 15.78 15.78 0 0 0
24/01/2011
15.78
 100 14.94 15.78 15.78 0 0 0
21/01/2011
14.94
 0 14.94 14.94 14.94 0 0 0
20/01/2011
14.94
 100 14.33 14.94 14.94 0 0 0
19/01/2011
14.33
 3,300 15.40 15.40 14.33 0 0 0
18/01/2011
15.40
 0 15.25 15.40 15.40 0 0 0
17/01/2011
15.25
 800 15.17 16.16 15.25 700 600 0.0
14/01/2011
15.17
 5,300 15.55 15.63 15.17 0 0 0
13/01/2011
15.55
 200 14.79 15.55 15.48 0 0 0
12/01/2011
14.79
 2,600 14.03 14.87 13.72 0 0 0
11/01/2011
14.03
 300 15.02 15.17 14.03 0 0 0
10/01/2011
15.02
 0 14.94 15.02 15.02 0 0 0
07/01/2011
14.94
 800 14.94 15.33 14.94 700 0 0.0
06/01/2011
14.94
 800 14.87 14.94 14.94 0 0 0
05/01/2011
14.87
 2,000 14.94 14.94 14.87 0 0 0
04/01/2011
14.94
 12,800 16.01 16.01 14.94 0 0 0
31/12/2010
16.01
 1,000 15.63 16.01 16.01 1,000 0 0.0
30/12/2010
15.63
 3,000 15.55 16.70 15.63 1,000 0 0.0
29/12/2010
15.55
 8,800 16.70 16.93 15.55 0 0 0
28/12/2010
16.70
 5,200 16.32 16.70 16.70 0 0 0
27/12/2010
16.32
 17,000 15.25 16.32 16.01 0 0 0
24/12/2010
15.25
 10,000 14.94 16.01 15.25 0 0 0
23/12/2010
14.94
 9,200 16.09 16.09 14.94 1,000 0 0.0
22/12/2010
16.09
 8,500 15.55 16.09 15.63 1,000 0 0.0
21/12/2010
15.55
 12,500 15.48 16.16 15.48 1,000 0 0.0
20/12/2010
15.48
 5,300 16.55 17.16 15.40 0 2,000 -0.0
17/12/2010
16.55
 23,100 15.55 16.55 16.01 0 0 0
16/12/2010
15.55
 25,600 15.63 16.16 15.17 1,000 0 0.0
15/12/2010
15.63
 8,700 15.94 16.62 15.63 1,000 0 0.0
14/12/2010
15.94
 21,100 16.93 17.16 15.94 1,000 0 0.0
13/12/2010
16.93
 15,200 16.01 16.93 16.93 0 0 0
10/12/2010
16.01
 34,100 15.17 16.01 15.25 0 0 0
09/12/2010
15.17
 32,900 14.49 15.40 14.41 1,000 0 0.0
08/12/2010
14.49
 73,400 15.25 15.48 14.41 21,000 0 0.4
07/12/2010
15.25
 98,400 15.48 16.62 15.25 300 0 0.0
06/12/2010
15.48
 33,800 16.62 17.69 15.48 1,000 0 0.0
03/12/2010
16.62
 121,500 15.71 16.62 16.55 0 0 0
02/12/2010
15.71
 30,500 14.94 15.94 15.10 0 0 0
01/12/2010
14.94
 48,500 15.25 16.32 14.56 0 0 0
30/11/2010
15.25
 86,600 14.49 15.25 15.10 0 0 0
29/11/2010
14.49
 18,600 13.72 14.49 14.11 0 0 0
26/11/2010
13.72
 51,700 12.96 13.72 12.58 0 0 0
25/11/2010
12.96
 83,800 12.12 12.96 12.58 0 0 0
24/11/2010
12.12
 16,400 12.12 12.20 11.82 0 0 0
23/11/2010
12.12
 16,600 11.97 12.12 12.05 0 0 0
22/11/2010
11.97
 15,600 11.74 12.05 11.97 0 100 -0.0
19/11/2010
11.74
 14,100 12.50 13.11 11.74 0 0 0
18/11/2010
12.50
 41,900 11.44 12.58 12.20 0 0 0
17/11/2010
11.44
 8,700 11.13 11.89 11.44 0 0 0
16/11/2010
11.13
 11,100 11.74 11.74 11.13 100 0 0.0
15/11/2010
11.74
 6,200 12.20 12.20 11.74 200 0 0.0
12/11/2010
12.20
 43,000 11.82 12.73 11.36 0 0 0
11/11/2010
11.82
 26,600 12.58 12.58 11.67 0 0 0
10/11/2010
12.58
 3,000 12.28 12.58 12.20 0 0 0
09/11/2010
12.28
 29,700 13.04 13.19 12.28 100 0 0.0
08/11/2010
13.04
 8,600 13.65 13.65 12.89 0 0 0
05/11/2010
13.65
 21,000 13.11 13.65 13.34 100 0 0.0
04/11/2010
13.11
 15,800 12.43 13.19 12.20 0 100 -0.0
03/11/2010
12.43
 15,700 13.19 13.19 12.35 0 0 0
02/11/2010
13.19
 25,300 13.80 13.80 13.11 0 0 0
01/11/2010
13.80
 2,000 14.26 14.49 13.80 1,000 0 0.0
29/10/2010
14.26
 14,000 14.79 14.79 13.88 0 0 0
28/10/2010
14.79
 1,600 14.64 15.17 14.79 0 0 0
27/10/2010
14.64
 8,600 15.17 15.25 14.64 0 0 0
26/10/2010
15.17
 59,600 14.11 15.17 14.94 0 0 0
25/10/2010
14.11
 85,000 14.94 15.78 14.11 0 0 0
22/10/2010
14.94
 9,300 15.33 16.55 14.79 0 0 0
21/10/2010
15.33
 17,800 16.39 16.77 15.33 0 0 0
20/10/2010
16.39
 28,700 17.38 17.61 16.39 1,100 0 0.0
19/10/2010
17.38
 6,700 18.07 18.07 17.38 0 0 0
18/10/2010
18.07
 23,900 17.69 18.68 17.69 6,000 0 0.1
15/10/2010
17.69
 4,200 18.22 18.30 17.69 1,000 0 0.0
14/10/2010
18.22
 3,600 18.30 19.06 18.22 0 0 0
13/10/2010
18.30
 10,600 17.92 18.45 18.15 1,000 0 0.0
12/10/2010
17.92
 4,500 18.53 18.53 17.92 1,000 0 0.0
11/10/2010
18.53
 5,700 18.53 18.53 18.53 1,000 0 0.0
08/10/2010
18.53
 18,500 18.68 19.75 18.30 0 0 0
07/10/2010
18.68
 12,800 20.05 20.82 18.68 1,200 0 0.0
06/10/2010
20.05
 9,000 19.44 20.36 19.21 0 0 0
05/10/2010
19.44
 27,600 18.76 19.75 17.54 1,000 0 0.0
04/10/2010
18.76
 60,600 19.90 20.59 18.68 2,000 0 0.1
01/10/2010
19.90
 31,700 20.59 20.66 19.82 1,000 0 0.0
30/09/2010
20.59
 11,900 20.43 20.66 20.59 1,000 0 0.0
29/09/2010
20.43
 21,700 21.27 21.88 20.21 0 0 0
28/09/2010
21.27
 15,900 20.97 21.88 20.89 0 0 0
27/09/2010
20.97
 61,000 20.66 21.04 19.82 20,000 0 0.5
24/09/2010
20.66
 30,200 21.35 21.73 20.59 2,000 0 0.1
23/09/2010
21.35
 12,200 21.35 22.11 20.66 1,000 0 0.0
22/09/2010
21.35
 10,700 21.35 22.42 21.35 2,000 0 0.1
21/09/2010
21.35
 37,600 22.49 22.49 21.35 1,000 0 0.0
20/09/2010
22.49
 29,000 22.72 23.26 21.88 0 0 0
17/09/2010
22.72
 13,100 21.58 22.80 21.81 0 0 0
16/09/2010
21.58
 19,800 20.66 22.04 20.82 0 0 0
15/09/2010
20.66
 12,800 20.97 20.97 20.66 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |