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)
13/09/2010
18.24
 71,000 19.74 19.74 18.18 2,000 0 0.1
10/09/2010
19.33
 72,300 20.76 20.76 19.33 0 0 0
09/09/2010
20.97
 51,300 20.76 21.38 20.08 1,000 0 0.0
08/09/2010
20.08
 87,100 20.49 21.04 19.74 0 0 0
07/09/2010
21.10
 85,300 21.72 22.47 19.74 0 0 0
06/09/2010
21.24
 60,400 20.08 21.24 20.08 0 0 0
01/09/2010
19.95
 158,900 19.74 19.95 19.06 0 0 0
31/08/2010
18.79
 89,500 17.56 18.79 17.56 0 0 0
30/08/2010
17.56
 12,500 17.02 17.56 17.02 0 0 0
27/08/2010
16.34
 67,700 17.02 17.02 16.27 1,000 0 0.0
26/08/2010
17.50
 77,100 17.70 19.06 16.88 1,000 0 0.0
25/08/2010
18.04
 93,500 19.33 19.33 18.04 900 0 0.0
24/08/2010
19.33
 105,600 19.40 19.74 19.33 0 0 0
23/08/2010
20.70
 224,500 22.87 22.87 20.70 0 0 0
20/08/2010
21.92
 193,900 23.69 23.69 21.92 0 0 0
19/08/2010
23.49
 28,300 24.51 24.51 23.49 0 0 0
18/08/2010
24.37
 211,300 25.87 25.87 23.96 0 0 0
17/08/2010
24.24
 242,300 24.24 24.24 23.83 0 0 0
16/08/2010
22.94
 88,900 21.65 22.94 21.65 0 1,000 0.0
13/08/2010
21.65
 118,700 21.72 22.13 20.70 0 0 0
12/08/2010
20.49
 154,800 22.47 22.47 20.49 0 2,000 -0.1
11/08/2010
22.19
 138,800 21.78 22.19 20.83 0 3,000 -0.1
10/08/2010
21.10
 209,400 21.78 21.78 20.29 200 0 0.0
09/08/2010
21.78
 184,700 21.85 22.13 21.72 0 0 0
06/08/2010
23.15
 63,500 23.28 23.42 21.99 0 0 0
05/08/2010
23.49
 68,900 23.42 23.83 23.08 0 0 0
04/08/2010
23.83
 34,300 23.15 23.83 22.06 0 0 0
03/08/2010
23.21
 45,700 24.51 24.51 23.21 0 0 0
02/08/2010
24.30
 132,700 23.49 24.71 23.49 0 0 0
30/07/2010
23.21
 134,000 22.53 23.21 22.47 0 0 0
29/07/2010
21.85
 70,100 20.56 22.40 20.56 0 0 0
28/07/2010
22.40
 85,000 21.92 22.47 21.44 0 0 0
27/07/2010
21.92
 51,400 23.15 23.35 21.92 0 0 0
26/07/2010
23.01
 76,500 24.17 24.17 22.81 0 0 0
23/07/2010
23.55
 94,000 23.15 23.96 22.81 0 1,500 -0.1
22/07/2010
22.13
 53,400 22.67 22.87 21.85 0 0 0
21/07/2010
22.13
 34,300 22.81 22.81 21.99 0 1,000 0.0
20/07/2010
22.67
 83,400 23.15 23.83 22.67 0 0 0
19/07/2010
23.08
 212,000 21.17 23.08 21.04 0 1,000 0.0
16/07/2010
21.58
 43,600 21.31 22.40 21.31 0 0 0
15/07/2010
21.78
 86,500 22.40 22.47 21.44 0 0 0
14/07/2010
22.60
 65,200 23.15 23.15 22.13 0 0 0
13/07/2010
23.15
 129,900 22.26 23.69 21.85 0 0 0
12/07/2010
22.26
 29,800 22.81 22.81 21.78 0 0 0
09/07/2010
22.06
 99,500 24.64 24.64 21.85 500 1,000 0.0
08/07/2010
23.08
 38,900 23.01 23.08 23.01 0 0 0
07/07/2010
21.58
 259,000 21.10 21.58 21.10 0 0 0
06/07/2010
20.49
 58,700 20.42 20.56 19.74 0 0 0
05/07/2010
20.76
 29,100 20.70 20.76 20.08 0 0 0
02/07/2010
20.08
 18,500 19.74 20.29 19.74 0 0 0
01/07/2010
19.88
 33,700 19.06 19.95 19.06 0 500 0.0
30/06/2010
19.61
 60,900 19.27 19.81 19.27 0 8,000 -0.2
29/06/2010
20.42
 33,400 20.76 21.24 20.36 0 0 0
28/06/2010
20.76
 7,300 19.61 20.76 19.61 0 0 0
25/06/2010
20.08
 90,300 19.47 20.56 19.47 0 0 0
24/06/2010
20.76
 24,800 22.13 22.13 20.49 0 0 0
23/06/2010
20.90
 46,200 20.15 21.38 20.08 0 0 0
22/06/2010
21.10
 56,300 21.51 22.06 20.70 0 0 0
21/06/2010
21.85
 232,900 21.38 21.85 20.42 0 500 0.0
18/06/2010
20.49
 55,700 20.42 20.63 20.08 0 0 0
17/06/2010
20.08
 65,800 21.44 21.44 19.74 0 0 0
16/06/2010
20.83
 99,500 20.63 21.04 20.15 0 0 0
15/06/2010
19.88
 64,200 21.10 21.10 19.74 0 0 0
14/06/2010
20.36
 142,100 20.08 20.36 19.06 0 0 0
11/06/2010
18.99
 56,600 19.06 19.27 18.79 0 200 0.0
10/06/2010
18.93
 13,000 18.38 19.06 18.38 0 0 0
09/06/2010
18.79
 54,100 19.27 19.67 18.79 2,000 0 0.1
08/06/2010
19.06
 19,200 18.52 19.33 18.38 1,000 0 0.0
07/06/2010
18.93
 90,800 19.06 19.74 18.86 1,000 0 0.0
04/06/2010
20.08
 42,500 22.40 22.40 20.01 0 0 0
03/06/2010
21.31
 179,600 20.76 21.31 20.76 0 0 0
02/06/2010
20.08
 101,000 18.18 20.08 18.18 500 0 0.0
01/06/2010
19.33
 59,200 18.72 19.40 18.04 1,000 0 0.0
31/05/2010
19.40
 71,900 21.10 21.10 18.99 2,000 0 0.1
28/05/2010
20.29
 10,300 20.29 20.29 20.29 0 0 0
27/05/2010
19.20
 87,700 18.72 19.20 17.97 0 0 0
26/05/2010
17.97
 60,700 17.56 17.97 17.56 0 0 0
25/05/2010
16.75
 89,000 15.45 17.56 15.39 1,000 0 0.0
24/05/2010
17.09
 60,200 16.20 17.70 16.20 800 0 0.0
21/05/2010
17.36
 69,900 17.70 17.70 17.36 1,000 0 0.0
20/05/2010
18.52
 78,700 18.31 19.74 18.31 1,100 0 0.0
19/05/2010
19.61
 54,400 20.76 20.76 19.61 2,400 0 0.1
18/05/2010
20.90
 16,300 22.40 22.40 20.90 1,000 0 0.0
17/05/2010
22.47
 116,200 22.47 22.47 21.78 0 0 0
14/05/2010
21.10
 166,500 19.40 21.10 19.40 0 100 0.0
13/05/2010
19.40
 119,200 19.40 21.65 19.40 1,000 0 0.0
12/05/2010
20.83
 39,100 21.10 21.44 20.83 2,000 0 0.1
11/05/2010
21.72
 146,700 23.28 24.85 21.72 1,000 100 0.0
10/05/2010
23.28
 111,800 23.69 23.83 23.28 1,000 0 0.0
07/05/2010
24.71
 119,000 27.23 27.23 24.71 1,100 0 0.0
06/05/2010
27.30
 365,300 25.53 27.91 25.39 1,000 0 0.0
05/05/2010
27.23
 51,000 29.95 29.95 27.23 1,000 100 0.0
04/05/2010
29.21
 182,500 29.34 29.34 28.86 0 0 0
29/04/2010
27.50
 181,400 27.50 27.50 26.55 0 0 0
28/04/2010
25.73
 215,700 25.73 25.73 25.19 0 0 0
27/04/2010
24.17
 190,800 22.60 24.17 22.60 0 0 0
26/04/2010
23.83
 119,500 22.40 23.83 22.06 0 200 0.0
22/04/2010
23.49
 335,800 23.83 23.83 21.24 0 200 0.0
21/04/2010
22.33
 222,100 22.33 22.33 22.26 0 0 0
20/04/2010
20.90
 121,800 20.90 20.90 20.90 0 0 0

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