CTCP Đầu tư CMC (cmc)

8.90
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
(2026-09-07) 		0.10 1.15% 2,000 0 0
8.70
8.90
8.90
2 tháng
(2026-08-06) 		0.10 1.15% 2,000 0 0
8.70
8.90
8.90
3 tháng
(2026-07-07) 		-1.20 -12% 14,700 0 0
8.70
10
8.90
6 tháng
(2026-04-08) 		0 0% 65,100 -400 0.0
8.70
10
8.90
12 tháng
(2025-10-10) 		0.80 10% 151,700 -10,200 -0.1
8
11
8.90
24 tháng
(2024-10-15) 		3.44 64.27% 592,789 -26,700 -0.2
4.82
11
8.90
36 tháng
(2023-10-23) 		3.26 58.97% 1,090,014 -37,500 -0.3
4.38
12.59
8.90
60 tháng
(2021-11-01) 		2.55 40.80% 3,312,991 -37,638 -0.3
3.93
17.32
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2011
12.73
 6,200 13.55 13.55 12.73 0 0 0
08/02/2011
13.55
 5,000 13.55 13.55 13.55 0 0 0
28/01/2011
13.07
 1,800 14.09 14.09 13.07 0 0 0
27/01/2011
14.02
 100 14.02 14.02 14.02 0 0 0
26/01/2011
13.14
 500 13.14 13.14 13.14 0 0 0
25/01/2011
14.09
 0 14.09 14.09 14.09 0 0 0
24/01/2011
14.09
 100 14.09 14.09 14.09 0 0 0
21/01/2011
13.34
 0 13.34 13.34 13.34 0 0 0
20/01/2011
13.34
 100 13.34 13.34 13.34 0 0 0
19/01/2011
12.80
 3,300 12.80 12.80 12.80 0 0 0
18/01/2011
13.75
 0 13.75 13.75 13.75 0 0 0
17/01/2011
13.62
 800 14.43 14.43 13.62 700 600 0.0
14/01/2011
13.55
 5,300 13.82 13.96 13.55 0 0 0
13/01/2011
13.89
 200 13.82 13.89 13.82 0 0 0
12/01/2011
13.21
 2,600 12.59 13.28 12.25 0 0 0
11/01/2011
12.53
 300 13.55 13.55 12.53 0 0 0
10/01/2011
13.41
 0 13.41 13.41 13.41 0 0 0
07/01/2011
13.34
 800 13.68 13.68 13.34 700 0 0.0
06/01/2011
13.34
 800 13.34 13.34 13.34 0 0 0
05/01/2011
13.28
 2,000 13.28 13.28 13.28 0 0 0
04/01/2011
13.34
 12,800 14.30 14.30 13.34 0 0 0
31/12/2010
14.30
 1,000 14.30 14.30 14.30 1,000 0 0.0
30/12/2010
13.96
 3,000 14.91 14.91 13.96 1,000 0 0.0
29/12/2010
13.89
 8,800 14.98 15.11 13.89 0 0 0
28/12/2010
14.91
 5,200 14.91 14.91 14.91 0 0 0
27/12/2010
14.57
 17,000 14.57 14.57 14.30 0 0 0
24/12/2010
13.62
 10,000 14.30 14.30 13.62 0 0 0
23/12/2010
13.34
 9,200 14.23 14.23 13.34 1,000 0 0.0
22/12/2010
14.36
 8,500 14.09 14.36 13.96 1,000 0 0.0
21/12/2010
13.89
 12,500 14.43 14.43 13.82 1,000 0 0.0
20/12/2010
13.82
 5,300 13.75 15.32 13.75 0 2,000 0.0
17/12/2010
14.77
 23,100 14.30 14.77 14.30 0 0 0
16/12/2010
13.89
 25,600 14.43 14.43 13.55 1,000 0 0.0
15/12/2010
13.96
 8,700 14.84 14.84 13.96 1,000 0 0.0
14/12/2010
14.23
 21,100 15.11 15.32 14.23 1,000 0 0.0
13/12/2010
15.11
 15,200 15.11 15.11 15.11 0 0 0
10/12/2010
14.30
 34,100 13.62 14.30 13.62 0 0 0
09/12/2010
13.55
 32,900 13.21 13.75 12.87 1,000 0 0.0
08/12/2010
12.93
 73,400 13.82 13.82 12.87 21,000 0 0.4
07/12/2010
13.62
 98,400 14.84 14.84 13.62 300 0 0.0
06/12/2010
13.82
 33,800 14.84 15.79 13.82 1,000 0 0.0
03/12/2010
14.84
 121,500 14.77 14.84 14.77 0 0 0
02/12/2010
14.02
 30,500 13.62 14.23 13.48 0 0 0
01/12/2010
13.34
 48,500 13.62 14.57 13.00 0 0 0
30/11/2010
13.62
 86,600 13.62 13.62 13.48 0 0 0
29/11/2010
12.93
 18,600 12.59 12.93 12.59 0 0 0
26/11/2010
12.25
 51,700 12.12 12.25 11.23 0 0 0
25/11/2010
11.57
 83,800 11.23 11.57 11.23 0 0 0
24/11/2010
10.82
 16,400 10.82 10.89 10.55 0 0 0
23/11/2010
10.82
 16,600 10.82 10.82 10.76 0 0 0
22/11/2010
10.69
 15,600 10.69 10.76 10.69 0 100 0.0
19/11/2010
10.48
 14,100 11.71 11.71 10.48 0 0 0
18/11/2010
11.16
 41,900 11.10 11.23 10.89 0 0 0
17/11/2010
10.21
 8,700 10.62 10.62 10.21 0 0 0
16/11/2010
9.94
 11,100 10.21 10.21 9.94 100 0 0.0
15/11/2010
10.48
 6,200 10.89 10.89 10.48 200 0 0.0
12/11/2010
10.89
 43,000 10.21 11.37 10.14 0 0 0
11/11/2010
10.55
 26,600 11.16 11.16 10.42 0 0 0
10/11/2010
11.23
 3,000 11.03 11.23 10.89 0 0 0
09/11/2010
10.96
 29,700 11.78 11.78 10.96 100 0 0.0
08/11/2010
11.64
 8,600 11.57 12.12 11.51 0 0 0
05/11/2010
12.19
 21,000 12.19 12.19 11.91 100 0 0.0
04/11/2010
11.71
 15,800 11.16 11.78 10.89 0 100 0.0
03/11/2010
11.10
 15,700 11.23 11.30 11.03 0 0 0
02/11/2010
11.78
 25,300 11.85 12.25 11.71 0 0 0
01/11/2010
12.32
 2,000 12.93 12.93 12.32 1,000 0 0.0
29/10/2010
12.73
 14,000 12.93 12.93 12.39 0 0 0
28/10/2010
13.21
 1,600 13.55 13.55 13.21 0 0 0
27/10/2010
13.07
 8,600 13.41 13.62 13.07 0 0 0
26/10/2010
13.55
 59,600 13.34 13.55 13.34 0 0 0
25/10/2010
12.59
 85,000 14.09 14.09 12.59 0 0 0
22/10/2010
13.34
 9,300 14.77 14.77 13.21 0 0 0
21/10/2010
13.68
 17,800 14.98 14.98 13.68 0 0 0
20/10/2010
14.64
 28,700 14.70 15.73 14.64 1,100 0 0.0
19/10/2010
15.52
 6,700 16.07 16.07 15.52 0 0 0
18/10/2010
16.13
 23,900 16.68 16.68 15.79 6,000 0 0.1
15/10/2010
15.79
 4,200 16.34 16.34 15.79 1,000 0 0.0
14/10/2010
16.27
 3,600 17.02 17.02 16.27 0 0 0
13/10/2010
16.34
 10,600 16.20 16.47 16.20 1,000 0 0.0
12/10/2010
16.00
 4,500 16.54 16.54 16.00 1,000 0 0.0
11/10/2010
16.54
 5,700 16.54 16.54 16.54 1,000 0 0.0
08/10/2010
16.54
 18,500 17.63 17.63 16.34 0 0 0
07/10/2010
16.68
 12,800 18.59 18.59 16.68 1,200 0 0.0
06/10/2010
17.90
 9,000 18.18 18.18 17.16 0 0 0
05/10/2010
17.36
 27,600 15.66 17.63 15.66 1,000 0 0.0
04/10/2010
16.75
 60,600 18.38 18.38 16.68 2,000 0 0.1
01/10/2010
17.77
 31,700 18.38 18.45 17.70 1,000 0 0.0
30/09/2010
18.38
 11,900 18.38 18.45 18.38 1,000 0 0.0
29/09/2010
18.24
 21,700 18.86 19.54 18.04 0 0 0
28/09/2010
18.99
 15,900 19.54 19.54 18.65 0 0 0
27/09/2010
18.72
 61,000 18.38 18.79 17.70 20,000 0 0.5
24/09/2010
18.45
 30,200 18.38 19.40 18.38 2,000 0 0.1
23/09/2010
19.06
 12,200 19.74 19.74 18.45 1,000 0 0.0
22/09/2010
19.06
 10,700 20.01 20.01 19.06 2,000 0 0.1
21/09/2010
19.06
 37,600 19.06 19.95 19.06 1,000 0 0.0
20/09/2010
20.08
 29,000 20.76 20.76 19.54 0 0 0
17/09/2010
20.29
 13,100 20.29 20.36 19.47 0 0 0
16/09/2010
19.27
 19,800 19.33 19.67 18.59 0 0 0
15/09/2010
18.45
 12,800 18.45 18.59 18.45 2,000 0 0.1
14/09/2010
18.72
 28,600 18.45 19.47 18.11 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc