CTCP CMC (cvt)

28.45
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) 		-0.20 -0.75% 28,700 0 0
24.60
28.45
28.45
2 tháng
(2026-08-06) 		-0.40 -1.49% 52,600 0 0
24.60
28.45
28.45
3 tháng
(2026-07-07) 		-0.50 -1.86% 57,400 0 0
24.60
28.45
28.45
6 tháng
(2026-04-08) 		1 3.93% 184,800 -200 0.0
24.60
28.45
28.45
12 tháng
(2025-10-10) 		-1.90 -6.70% 536,300 -40,000 -1.0
23.85
29
28.45
24 tháng
(2024-10-15) 		0.75 2.92% 938,100 -48,000 -1.2
23.20
29.85
28.45
36 tháng
(2023-10-23) 		-9.45 -26.32% 1,432,400 -61,534 -1.5
23.20
35.90
28.45
60 tháng
(2021-11-01) 		-11.55 -30.39% 3,876,900 -74,132 -3.5
23.20
51.50
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2010
3.14
 208,000 3.30 3.37 3.03 0 0 0
10/05/2010
3.15
 176,500 3.15 3.30 3.15 0 0 0
07/05/2010
3.37
 284,200 3.56 3.60 3.37 0 0 0
06/05/2010
3.60
 206,700 3.56 3.69 3.56 0 0 0
05/05/2010
3.66
 425,300 3.91 3.95 3.53 0 0 0
04/05/2010
3.79
 301,900 4.30 4.30 3.75 0 0 0
29/04/2010
4.07
 401,800 4.07 4.07 3.83 0 0 0
28/04/2010
3.81
 165,500 3.81 3.81 3.79 0 0 0
27/04/2010
3.56
 22,100 3.45 3.56 3.45 0 0 0
26/04/2010
3.53
 810,200 3.45 3.60 3.27 0 0 0
22/04/2010
3.34
 830,500 3.57 3.57 3.11 0 0 0
21/04/2010
3.34
 26,600 3.34 3.34 3.34 0 0 0
20/04/2010
3.13
 6,100 3.13 3.13 3.13 0 0 0
19/04/2010
2.95
 1,190,000 2.95 2.95 2.76 0 0 0
16/04/2010
2.76
 99,500 2.76 2.76 2.76 0 0 0
15/04/2010
2.58
 88,400 2.58 2.58 2.58 0 0 0
14/04/2010
2.41
 239,700 2.41 2.41 2.38 0 0 0
13/04/2010
2.29
 370,800 2.09 2.29 2.08 0 0 0
12/04/2010
2.13
 297,200 2.28 2.28 2.13 0 0 0
09/04/2010
2.29
 593,500 2.28 2.30 2.18 0 0 0
08/04/2010
2.16
 245,600 2.11 2.16 2.11 0 0 0
07/04/2010
2.08
 265,100 2.03 2.11 1.95 0 0 0
06/04/2010
1.97
 317,000 1.92 2.01 1.92 0 0 0
05/04/2010
1.89
 134,000 1.92 1.95 1.78 0 0 0
02/04/2010
1.91
 161,800 1.82 1.93 1.82 0 0 0
01/04/2010
1.84
 118,700 1.80 1.91 1.76 0 0 0
31/03/2010
1.87
 79,900 1.89 1.95 1.85 0 0 0
30/03/2010
1.90
 162,100 2.04 2.07 1.90 0 0 0
29/03/2010
1.98
 215,700 1.95 1.98 1.91 0 0 0
26/03/2010
1.89
 102,100 1.92 1.93 1.79 0 0 0
25/03/2010
1.91
 242,800 2.03 2.03 1.91 0 0 0
24/03/2010
2.06
 176,700 2.00 2.14 1.99 0 0 0
23/03/2010
2.07
 197,600 2.08 2.18 1.99 0 0 0
22/03/2010
2.08
 351,700 1.99 2.08 1.95 0 0 0
19/03/2010
1.99
 256,800 1.88 1.99 1.88 0 0 0
18/03/2010
1.89
 177,100 1.92 2.03 1.81 0 0 0
17/03/2010
1.94
 386,900 1.92 1.94 1.84 0 10,300 -0.3
16/03/2010
1.82
 358,600 1.81 1.82 1.72 0 0 0
15/03/2010
1.71
 154,200 1.70 1.71 1.65 0 0 0
12/03/2010
1.61
 157,800 1.69 1.69 1.56 0 0 0
11/03/2010
1.65
 105,200 1.85 1.85 1.63 0 0 0
10/03/2010
1.74
 218,200 1.73 1.74 1.67 0 0 0
09/03/2010
1.70
 330,900 1.59 1.70 1.49 0 0 0
08/03/2010
1.59
 201,500 1.61 1.61 1.53 0 0 0
05/03/2010
1.51
 65,100 1.51 1.51 1.51 0 0 0
04/03/2010
1.42
 59,000 1.42 1.42 1.42 0 0 0
03/03/2010
1.35
 74,400 1.33 1.35 1.28 0 0 0
02/03/2010
1.28
 35,300 1.27 1.28 1.26 0 0 0
01/03/2010
1.25
 32,600 1.23 1.26 1.23 0 0 0
26/02/2010
1.18
 8,600 1.19 1.22 1.18 0 0 0
25/02/2010
1.19
 7,800 1.18 1.19 1.18 0 0 0
24/02/2010
1.18
 1,800 1.17 1.18 1.17 0 0 0
23/02/2010
1.21
 3,600 1.17 1.21 1.15 0 0 0
22/02/2010
1.18
 3,600 1.18 1.23 1.18 0 0 0
12/02/2010
1.20
 8,000 1.21 1.22 1.20 0 0 0
11/02/2010
1.20
 11,900 1.20 1.20 1.17 0 0 0
10/02/2010
1.19
 1,100 1.23 1.23 1.19 0 0 0
09/02/2010
1.19
 12,300 1.17 1.20 1.17 0 0 0
08/02/2010
1.20
 3,800 1.20 1.20 1.15 0 0 0
05/02/2010
1.16
 2,400 1.20 1.20 1.15 0 0 0
04/02/2010
1.21
 14,300 1.21 1.22 1.20 0 0 0
03/02/2010
1.20
 19,800 1.21 1.23 1.20 0 0 0
02/02/2010
1.20
 2,200 1.23 1.23 1.14 0 0 0
01/02/2010
1.18
 4,500 1.15 1.19 1.15 0 0 0
29/01/2010
1.23
 900 1.23 1.23 1.22 0 0 0
28/01/2010
1.16
 13,600 1.18 1.20 1.15 0 0 0
27/01/2010
1.19
 11,600 1.26 1.26 1.18 0 0 0
26/01/2010
1.23
 10,800 1.23 1.23 1.23 0 0 0
25/01/2010
1.17
 26,200 1.14 1.17 1.13 0 0 0
22/01/2010
1.12
 5,200 1.13 1.13 1.09 0 0 0
21/01/2010
1.12
 7,000 1.12 1.13 1.12 0 0 0
20/01/2010
1.17
 2,600 1.17 1.17 1.17 0 0 0
19/01/2010
1.17
 7,200 1.23 1.23 1.16 0 0 0
18/01/2010
1.18
 5,300 1.18 1.18 1.13 0 0 0
15/01/2010
1.19
 4,500 1.19 1.19 1.17 0 0 0
14/01/2010
1.17
 4,100 1.24 1.24 1.17 0 0 0
13/01/2010
1.26
 28,100 1.21 1.26 1.21 0 0 0
12/01/2010
1.23
 31,600 1.23 1.23 1.21 0 0 0
11/01/2010
1.21
 17,900 1.23 1.23 1.21 0 0 0
08/01/2010
1.23
 13,700 1.24 1.24 1.22 0 0 0
07/01/2010
1.24
 28,600 1.29 1.29 1.23 0 0 0
06/01/2010
1.29
 15,700 1.28 1.38 1.28 0 0 0
05/01/2010
1.32
 37,100 1.31 1.32 1.31 0 0 0
04/01/2010
1.25
 53,200 1.23 1.25 1.19 0 0 0
31/12/2009
1.15
 14,000 1.17 1.21 1.15 0 0 0
30/12/2009
1.17
 6,200 1.16 1.20 1.15 300 0 0
29/12/2009
1.16
 5,000 1.19 1.21 1.16 0 0 0
28/12/2009
1.19
 16,000 1.19 1.23 1.17 10,000 0 0
25/12/2009
1.19
 33,020 1.17 1.22 1.19 0 0 0
24/12/2009
1.17
 14,100 1.15 1.17 1.10 0 0 0
23/12/2009
1.15
 8,900 1.15 1.15 1.14 0 0 0
22/12/2009
1.15
 6,500 1.17 1.17 1.15 0 0 0
21/12/2009
1.17
 22,400 1.13 1.17 1.10 0 0 0
18/12/2009
1.13
 18,000 1.07 1.13 1.07 0 0 0
17/12/2009
1.07
 7,100 1.09 1.09 1.07 0 0 0
16/12/2009
1.09
 14,300 1.15 1.15 1.07 0 0 0
15/12/2009
1.15
 11,600 1.18 1.18 1.11 0 0 0
14/12/2009
1.18
 22,000 1.15 1.18 1.15 0 0 0
11/12/2009
1.15
 6,400 1.23 1.29 1.15 0 0 0
10/12/2009
1.23
 7,700 1.33 1.38 1.23 100 0 0

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