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)
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
20/04/2010
23.41
 131,800 21.88 23.41 23.41 0 0 0
19/04/2010
21.88
 30,000 20.82 21.88 21.88 0 0 0
16/04/2010
20.82
 293,700 19.52 20.82 19.44 0 0 0
15/04/2010
19.52
 56,200 19.67 19.82 19.21 0 0 0
14/04/2010
19.67
 13,100 19.82 20.13 19.06 0 0 0
13/04/2010
19.82
 10,900 20.13 20.97 18.60 0 0 0
12/04/2010
20.13
 34,100 19.75 20.21 19.06 0 0 0
09/04/2010
19.75
 87,900 20.05 20.59 19.06 0 0 0
08/04/2010
20.05
 198,400 19.29 20.05 19.37 0 0 0
07/04/2010
19.29
 54,900 19.06 19.29 18.15 0 0 0
06/04/2010
19.06
 86,100 18.99 19.82 18.76 0 600 -0.0
05/04/2010
18.99
 34,500 17.92 19.06 17.92 0 0 0
02/04/2010
17.92
 60,700 18.60 18.68 17.77 0 0 0
01/04/2010
18.60
 52,200 18.60 19.06 17.61 0 0 0
31/03/2010
18.60
 46,500 19.67 19.98 18.60 0 0 0
30/03/2010
19.67
 165,500 18.83 20.05 19.06 0 0 0
29/03/2010
18.83
 60,500 18.30 18.83 18.07 0 0 0
26/03/2010
18.30
 71,600 17.16 18.38 16.93 0 0 0
25/03/2010
17.16
 60,600 19.06 19.06 17.16 0 0 0
24/03/2010
19.06
 43,500 19.29 19.37 18.07 0 0 0
23/03/2010
19.29
 176,200 18.30 19.52 18.53 0 0 0
22/03/2010
18.30
 80,800 17.16 18.30 17.54 0 0 0
19/03/2010
17.16
 156,300 16.32 17.16 16.93 8,000 0 0.2
18/03/2010
16.32
 33,900 15.10 16.32 14.49 0 0 0
17/03/2010
15.10
 25,900 15.86 16.09 15.10 0 0 0
16/03/2010
15.86
 41,000 16.77 17.00 15.86 0 0 0
15/03/2010
16.77
 89,900 16.16 17.00 16.77 0 1,000 -0.0
12/03/2010
16.16
 37,200 14.94 16.32 15.25 0 0 0
11/03/2010
14.94
 26,000 15.86 16.77 14.94 0 0 0
10/03/2010
15.86
 39,700 16.47 16.77 15.33 0 0 0
09/03/2010
16.47
 90,700 15.40 16.47 16.09 0 0 0
08/03/2010
15.40
 2,000 15.17 15.40 15.40 0 0 0
05/03/2010
15.17
 66,200 13.72 15.17 14.18 0 0 0
04/03/2010
13.72
 40,500 13.57 14.18 13.72 0 0 0
03/03/2010
13.57
 26,500 12.89 13.57 12.96 0 0 0
02/03/2010
12.89
 16,800 12.73 13.11 12.73 0 0 0
01/03/2010
12.73
 8,100 12.73 12.73 12.73 0 0 0
26/02/2010
12.73
 1,800 12.66 13.27 12.66 0 0 0
25/02/2010
12.66
 1,200 12.73 13.19 12.58 0 0 0
24/02/2010
12.73
 1,500 12.96 12.96 12.50 0 0 0
23/02/2010
12.96
 2,300 12.96 13.11 12.66 0 0 0
22/02/2010
12.96
 2,600 13.34 13.65 12.96 0 0 0
12/02/2010
13.34
 3,200 13.11 13.34 13.34 0 0 0
11/02/2010
13.11
 2,800 12.89 13.27 12.58 0 0 0
10/02/2010
12.89
 1,700 12.20 12.96 12.35 0 0 0
09/02/2010
12.20
 9,400 12.35 12.35 12.05 0 0 0
08/02/2010
12.35
 2,000 12.58 12.58 12.35 0 0 0
05/02/2010
12.58
 6,800 12.89 13.19 12.20 0 0 0
04/02/2010
12.89
 2,100 12.96 12.96 12.50 0 0 0
03/02/2010
12.96
 1,500 12.96 13.04 12.96 0 0 0
02/02/2010
12.96
 3,500 12.50 13.19 12.35 0 0 0
01/02/2010
12.50
 1,000 12.50 13.19 12.50 0 0 0
29/01/2010
12.50
 3,600 12.66 12.66 12.35 0 0 0
28/01/2010
12.66
 11,700 12.89 13.57 12.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |