CTCP Đầu tư CMC (cmc)

6.50
0.10
(1.56%)
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)
18/04/2008
23.46
 7,000 24.81 24.81 23.46 0 200 0
17/04/2008
24.81
 47,600 24.13 24.81 23.46 0 0 0
16/04/2008
24.13
 3,000 24.81 24.81 24.13 500 0 0
11/04/2008
24.81
 700 25.49 25.49 24.81 0 0 0
10/04/2008
25.49
 1,100 26.09 26.09 25.49 0 0 0
09/04/2008
26.09
 41,100 26.69 27.37 26.09 1,100 0 0
08/04/2008
26.69
 49,100 26.61 27.37 25.86 3,000 0 0
07/04/2008
26.61
 500 25.86 26.61 26.61 0 0 0
04/04/2008
25.86
 200 25.41 25.86 25.86 0 0 0
03/04/2008
25.41
 2,400 24.96 25.41 25.41 0 0 0
02/04/2008
24.96
 100 24.51 24.96 24.96 0 0 0
01/04/2008
24.51
 2,500 24.06 24.51 24.51 0 0 0
31/03/2008
24.06
 100 23.61 24.06 24.06 0 0 0
28/03/2008
23.61
 100 23.16 23.61 23.61 0 0 0
27/03/2008
23.16
 1,000 22.93 23.16 23.16 0 0 0
26/03/2008
22.93
 41,700 23.46 23.68 21.13 0 0 0
25/03/2008
23.46
 3,100 25.94 25.94 23.46 0 0 0
24/03/2008
25.94
 5,600 28.95 28.95 25.94 0 0 0
21/03/2008
28.95
 7,500 30.07 30.07 28.57 0 0 0
20/03/2008
30.07
 24,100 29.25 32.03 29.77 3,000 0 0
19/03/2008
29.25
 32,300 30.45 32.33 27.44 0 0 0
18/03/2008
30.45
 11,000 33.38 33.38 30.45 0 0 0
17/03/2008
33.38
 12,900 36.84 36.84 33.38 400 0 0
14/03/2008
36.84
 13,600 36.09 37.89 36.09 100 0 0
13/03/2008
36.09
 6,100 35.34 38.19 35.34 0 0 0
12/03/2008
35.34
 12,400 33.98 37.59 34.21 0 0 0
11/03/2008
33.98
 28,800 34.96 36.84 33.68 100 0 0
10/03/2008
34.96
 37,200 34.13 37.52 34.58 0 0 0
07/03/2008
34.13
 1,800 31.05 34.13 34.13 0 0 0
06/03/2008
31.05
 2,600 28.19 31.05 31.05 0 0 0
05/03/2008
28.19
 26,500 31.13 31.13 28.12 0 900 0
04/03/2008
31.13
 6,000 32.48 33.08 31.13 0 0 0
03/03/2008
32.48
 26,500 34.96 38.87 32.03 0 2,500 0
29/02/2008
34.96
 29,200 39.10 39.10 34.89 0 600 0
28/02/2008
39.10
 10,000 38.72 39.10 37.97 0 900 0
27/02/2008
38.72
 17,600 38.42 42.10 37.29 600 1,200 0
26/02/2008
38.42
 25,200 42.48 46.69 38.42 900 2,000 0
25/02/2008
42.48
 28,500 39.85 42.48 42.10 500 0 0
22/02/2008
39.85
 26,000 40.90 44.36 36.99 1,300 0 0
21/02/2008
40.90
 10,600 44.13 44.13 40.90 600 0 0
20/02/2008
44.13
 14,400 49.62 49.62 43.91 500 0 0
19/02/2008
49.62
 21,100 51.20 52.63 47.37 0 200 0
18/02/2008
51.20
 37,200 56.54 56.54 51.20 200 2,300 0
15/02/2008
56.54
 20,600 57.74 59.39 56.39 0 2,300 0
14/02/2008
57.74
 10,300 60.22 62.40 57.14 0 0 0
13/02/2008
60.22
 24,900 67.67 67.67 58.79 100 0 0
12/02/2008
67.67
 9,300 68.72 69.92 62.40 0 0 0
01/02/2008
68.72
 36,200 63.91 68.72 64.66 700 0 0
31/01/2008
63.91
 27,600 61.05 66.99 54.88 0 0 0
30/01/2008
61.05
 48,600 55.64 61.05 59.77 100 0 0
29/01/2008
55.64
 54,200 50.60 55.64 52.63 3,500 0 0
28/01/2008
50.60
 2,100 48.64 50.60 50.60 0 0 0
25/01/2008
48.64
 12,400 43.23 48.64 43.61 0 700 0
24/01/2008
43.23
 26,400 41.20 44.81 41.50 0 0 0
23/01/2008
41.20
 21,300 39.70 41.20 39.85 0 0 0
22/01/2008
39.70
 17,900 37.52 40.52 36.92 100 0 0
21/01/2008
37.52
 11,800 36.16 39.10 35.56 0 0 0
18/01/2008
36.16
 1,100 37.59 39.85 36.16 0 0 0
17/01/2008
37.59
 2,800 37.59 40.97 34.96 0 0 0
16/01/2008
37.59
 2,400 34.21 37.59 36.84 0 0 0
15/01/2008: Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1)
15/01/2008
34.21
 1,000 39.10 39.10 34.21 0 0 0
14/01/2008
39.10
 3,800 40.03 40.03 36.72 0 0 0
11/01/2008
40.03
 4,300 40.49 41.42 40.03 0 0 0
10/01/2008
40.49
 800 41.89 41.89 40.40 200 0 0
09/01/2008
41.89
 500 42.12 42.12 41.89 100 0 0
08/01/2008
42.12
 2,100 40.03 44.22 41.89 0 0 0
07/01/2008
40.03
 2,200 44.22 46.31 40.03 0 300 0
04/01/2008
44.22
 700 46.54 46.54 44.22 0 0 0
03/01/2008
46.54
 2,600 47.66 47.66 45.29 500 0 0
02/01/2008
47.66
 400 46.54 47.66 46.54 0 0 0
28/12/2007
46.54
 2,500 45.56 46.54 46.03 0 200 0
27/12/2007
45.56
 100 45.15 45.56 45.56 0 0 0
26/12/2007
45.15
 2,600 45.38 45.43 44.68 0 0 0
25/12/2007
45.38
 2,000 44.68 45.61 45.38 0 0 0
24/12/2007
44.68
 1,400 46.54 46.54 44.68 0 0 0
21/12/2007
46.54
 2,200 45.61 46.54 46.54 0 0 0
20/12/2007
45.61
 500 46.54 46.54 45.61 0 0 0
19/12/2007
46.54
 3,400 46.54 47.47 45.15 0 1,000 0
18/12/2007
46.54
 2,200 44.68 46.54 44.22 0 0 0
17/12/2007
44.68
 800 46.54 46.54 44.68 0 0 0
14/12/2007
46.54
 700 45.19 46.54 46.54 0 0 0
13/12/2007
45.19
 100 48.40 48.40 45.19 0 0 0
12/12/2007
48.40
 2,700 48.87 48.92 48.40 0 0 0
11/12/2007
48.87
 4,600 49.33 49.33 47.94 0 0 0
10/12/2007
49.33
 3,100 50.27 50.27 48.87 0 0 0
07/12/2007
50.27
 1,000 49.80 50.27 50.27 0 0 0
06/12/2007
49.80
 3,300 51.20 51.43 49.80 0 0 0
05/12/2007
51.20
 6,800 50.27 51.20 49.10 0 0 0
04/12/2007
50.27
 5,000 49.80 51.20 49.80 0 300 0
03/12/2007
49.80
 7,700 48.40 51.20 48.40 0 2,600 0
30/11/2007
48.40
 1,700 47.94 48.40 46.54 0 0 0
29/11/2007
47.94
 3,500 48.68 48.87 47.47 0 0 0
28/11/2007
48.68
 500 48.40 48.68 48.68 0 0 0
27/11/2007
48.40
 8,500 46.54 48.87 48.40 0 0 0
26/11/2007
46.54
 1,600 47.47 48.87 46.54 0 0 0
23/11/2007
47.47
 800 45.84 47.47 44.73 0 0 0
22/11/2007
45.84
 3,400 46.08 48.40 45.84 0 0 0
21/11/2007
46.08
 2,800 47.52 47.52 45.70 0 0 0
20/11/2007
47.52
 3,600 48.03 48.87 47.47 0 0 0
19/11/2007
48.03
 5,500 48.87 48.87 47.47 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |