CTCP Đầu tư CMC (cmc)

6
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
(2024-10-28) 		0 0% 11,582 0 0
6
7.20
6
2 tháng
(2024-09-26) 		-0.80 -11.76% 26,497 0 0
5.70
7.20
6
3 tháng
(2024-08-27) 		-1.50 -20% 34,461 0 0
5.70
7.50
6
6 tháng
(2024-05-29) 		-1 -14.29% 458,132 -10,400 -0.1
5.70
14.10
6
12 tháng
(2023-12-01) 		-0.20 -3.23% 600,005 -10,800 -0.1
5.50
14.10
6
24 tháng
(2022-12-06) 		1.10 22.45% 1,035,484 -11,200 -0.2
4.70
14.10
6
36 tháng
(2021-12-13) 		-7.70 -56.20% 2,639,627 -14,138 -0.2
4.40
16.60
6
60 tháng
(2019-12-23) 		-4.40 -42.31% 3,480,037 -6,278 0.0
3.70
19.40
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |