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)
14/09/2010
20.97
 28,600 20.43 21.81 20.28 1,000 0 0.0
13/09/2010
20.43
 71,000 21.65 22.11 20.36 2,000 0 0.1
10/09/2010
21.65
 72,300 23.48 23.48 21.65 0 0 0
09/09/2010
23.48
 51,300 22.49 23.94 22.49 1,000 0 0.0
08/09/2010
22.49
 87,100 23.64 23.64 22.11 0 0 0
07/09/2010
23.64
 85,300 23.79 25.16 22.11 0 0 0
06/09/2010
23.79
 60,400 22.34 23.79 22.49 0 0 0
01/09/2010
22.34
 158,900 21.04 22.34 21.35 0 0 0
31/08/2010
21.04
 89,500 19.67 21.04 19.67 0 0 0
30/08/2010
19.67
 12,500 18.30 19.67 19.06 0 0 0
27/08/2010
18.30
 67,700 19.60 19.60 18.22 1,000 0 0.0
26/08/2010
19.60
 77,100 20.21 21.35 18.91 1,000 0 0.0
25/08/2010
20.21
 93,500 21.65 21.65 20.21 900 0 0.0
24/08/2010
21.65
 105,600 23.18 23.18 21.65 0 0 0
23/08/2010
23.18
 224,500 24.55 25.62 23.18 0 0 0
20/08/2010
24.55
 193,900 26.30 26.53 24.55 0 0 0
19/08/2010
26.30
 28,300 27.30 27.45 26.30 0 0 0
18/08/2010
27.30
 211,300 27.14 28.97 26.84 0 0 0
17/08/2010
27.14
 242,300 25.69 27.14 26.69 0 0 0
16/08/2010
25.69
 88,900 24.25 25.69 24.25 0 1,000 -0.0
13/08/2010
24.25
 118,700 22.95 24.78 23.18 0 0 0
12/08/2010
22.95
 154,800 24.86 25.16 22.95 0 2,000 -0.1
11/08/2010
24.86
 138,800 23.64 24.86 23.33 0 3,000 -0.1
10/08/2010
23.64
 209,400 24.40 24.40 22.72 200 0 0.0
09/08/2010
24.40
 184,700 25.92 25.92 24.32 0 0 0
06/08/2010
25.92
 63,500 26.30 26.30 24.63 0 0 0
05/08/2010
26.30
 68,900 26.69 26.69 25.85 0 0 0
04/08/2010
26.69
 34,300 26.00 26.69 24.70 0 0 0
03/08/2010
26.00
 45,700 27.22 27.45 26.00 0 0 0
02/08/2010
27.22
 132,700 26.00 27.68 26.30 0 0 0
30/07/2010
26.00
 134,000 24.48 26.00 25.16 0 0 0
29/07/2010
24.48
 70,100 25.09 25.09 23.03 0 0 0
28/07/2010
25.09
 85,000 24.55 25.16 24.02 0 0 0
27/07/2010
24.55
 51,400 25.77 26.15 24.55 0 0 0
26/07/2010
25.77
 76,500 26.38 27.07 25.54 0 0 0
23/07/2010
26.38
 94,000 24.78 26.84 25.54 0 1,500 -0.1
22/07/2010
24.78
 53,400 24.78 25.62 24.48 0 0 0
21/07/2010
24.78
 34,300 25.39 25.54 24.63 0 1,000 -0.0
20/07/2010
25.39
 83,400 25.85 26.69 25.39 0 0 0
19/07/2010
25.85
 212,000 24.17 25.85 23.56 0 1,000 -0.0
16/07/2010
24.17
 43,600 24.40 25.09 23.87 0 0 0
15/07/2010
24.40
 86,500 25.31 25.31 24.02 0 0 0
14/07/2010
25.31
 65,200 25.92 25.92 24.78 0 0 0
13/07/2010
25.92
 129,900 24.93 26.53 24.48 0 0 0
12/07/2010
24.93
 29,800 24.70 25.54 24.40 0 0 0
09/07/2010
24.70
 99,500 25.85 27.60 24.48 500 1,000 -0.0
08/07/2010
25.85
 38,900 24.17 25.85 25.77 0 0 0
07/07/2010
24.17
 259,000 22.95 24.17 23.64 0 0 0
06/07/2010
22.95
 58,700 23.26 23.26 22.11 0 0 0
05/07/2010
23.26
 29,100 22.49 23.26 22.49 0 0 0
02/07/2010
22.49
 18,500 22.26 22.72 22.11 0 0 0
01/07/2010
22.26
 33,700 21.96 22.34 21.35 0 500 -0.0
30/06/2010
21.96
 60,900 22.87 22.87 21.58 0 8,000 -0.2
29/06/2010
22.87
 33,400 23.26 23.79 22.80 0 0 0
28/06/2010
23.26
 7,300 22.49 23.26 21.96 0 0 0
25/06/2010
22.49
 90,300 23.26 23.26 21.81 0 0 0
24/06/2010
23.26
 24,800 23.41 24.78 22.95 0 0 0
23/06/2010
23.41
 46,200 23.64 23.94 22.49 0 0 0
22/06/2010
23.64
 56,300 24.48 24.70 23.18 0 0 0
21/06/2010
24.48
 232,900 22.95 24.48 22.87 0 500 -0.0
18/06/2010
22.95
 55,700 22.49 23.10 22.49 0 0 0
17/06/2010
22.49
 65,800 23.33 24.02 22.11 0 0 0
16/06/2010
23.33
 99,500 22.26 23.56 22.57 0 0 0
15/06/2010
22.26
 64,200 22.80 23.64 22.11 0 0 0
14/06/2010
22.80
 142,100 21.27 22.80 21.35 0 0 0
11/06/2010
21.27
 56,600 21.20 21.58 21.04 0 200 -0.0
10/06/2010
21.20
 13,000 21.04 21.35 20.59 0 0 0
09/06/2010
21.04
 54,100 21.35 22.04 21.04 2,000 0 0.1
08/06/2010
21.35
 19,200 21.20 21.65 20.59 1,000 0 0.0
07/06/2010
21.20
 90,800 22.49 22.49 21.12 1,000 0 0.0
04/06/2010
22.49
 42,500 23.87 25.09 22.42 0 0 0
03/06/2010
23.87
 179,600 22.49 23.87 23.26 0 0 0
02/06/2010
22.49
 101,000 21.65 22.49 20.36 500 0 0.0
01/06/2010
21.65
 59,200 21.73 21.73 20.21 1,000 0 0.0
31/05/2010
21.73
 71,900 22.72 23.64 21.27 2,000 0 0.1
28/05/2010
22.72
 10,300 21.50 22.72 22.72 0 0 0
27/05/2010
21.50
 87,700 20.13 21.50 20.13 0 0 0
26/05/2010
20.13
 60,700 18.76 20.13 19.67 0 0 0
25/05/2010
18.76
 89,000 19.14 19.67 17.23 1,000 0 0.0
24/05/2010
19.14
 60,200 19.44 19.82 18.15 800 0 0.0
21/05/2010
19.44
 69,900 20.74 20.74 19.44 1,000 0 0.0
20/05/2010
20.74
 78,700 21.96 22.11 20.51 1,100 0 0.0
19/05/2010
21.96
 54,400 23.41 23.41 21.96 2,400 0 0.1
18/05/2010
23.41
 16,300 25.16 25.16 23.41 1,000 0 0.0
17/05/2010
25.16
 116,200 23.64 25.16 24.40 0 0 0
14/05/2010
23.64
 166,500 21.73 23.64 21.73 0 100 -0.0
13/05/2010
21.73
 119,200 23.33 24.25 21.73 1,000 0 0.0
12/05/2010
23.33
 39,100 24.32 24.32 23.33 2,000 0 0.1
11/05/2010
24.32
 158,800 26.08 27.83 24.32 1,000 100 0.0
10/05/2010
26.08
 121,800 27.68 27.68 26.08 1,000 0 0.0
07/05/2010
27.68
 119,000 30.57 30.57 27.68 1,100 0 0.0
06/05/2010
30.57
 365,300 30.50 31.26 28.44 1,000 0 0.0
05/05/2010
30.50
 51,000 32.71 33.55 30.50 1,000 100 0.0
04/05/2010
32.71
 182,500 30.80 32.86 32.33 0 0 0
29/04/2010
30.80
 181,400 28.82 30.80 29.74 0 0 0
28/04/2010
28.82
 215,700 27.07 28.82 28.21 0 0 0
27/04/2010
27.07
 190,800 26.69 27.07 25.31 0 0 0
26/04/2010
26.69
 119,500 26.30 26.69 24.70 0 200 -0.0
22/04/2010
26.30
 335,800 25.01 26.69 23.79 0 200 -0.0
21/04/2010
25.01
 222,100 23.41 25.01 24.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |