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)
16/11/2007
48.87
 3,500 46.54 48.87 46.08 0 0 0
15/11/2007
46.54
 5,000 48.96 48.96 46.54 0 900 0
14/11/2007
48.96
 1,700 44.40 48.96 42.82 0 300 0
13/11/2007
44.40
 5,000 48.45 48.45 44.40 0 400 0
12/11/2007
48.45
 5,400 53.99 53.99 48.45 0 400 0
09/11/2007
53.99
 3,000 54.45 54.45 50.73 0 0 0
08/11/2007
54.45
 4,500 55.39 58.88 53.52 0 1,100 0
07/11/2007
55.39
 8,900 54.45 57.48 55.39 0 0 0
06/11/2007
54.45
 19,200 53.52 54.45 48.40 9,600 0 0
05/11/2007
53.52
 9,900 56.78 56.78 51.20 0 0 0
02/11/2007
56.78
 8,900 58.13 62.83 54.92 200 0 0
01/11/2007
58.13
 10,300 52.13 58.18 47.71 0 0 0
31/10/2007
52.13
 16,100 56.97 56.97 51.66 6,700 0 0
30/10/2007
56.97
 15,500 59.57 60.51 56.97 6,500 0 0
29/10/2007
59.57
 12,000 60.51 70.93 58.18 0 200 0
26/10/2007
60.51
 18,900 60.51 65.76 60.27 0 0 0
25/10/2007
60.51
 17,200 55.62 60.51 49.52 0 0 0
24/10/2007
55.62
 58,500 50.73 55.62 45.61 4,100 0 0
23/10/2007
50.73
 33,000 46.54 50.73 48.87 3,400 0 0
22/10/2007
46.54
 49,500 45.61 47.24 45.61 3,600 0 0
19/10/2007
45.61
 23,200 41.47 45.61 38.16 0 0 0
18/10/2007
41.47
 7,600 44.91 46.31 41.19 0 0 0
17/10/2007
44.91
 19,200 44.17 48.40 44.22 0 0 0
16/10/2007
44.17
 41,200 40.17 44.17 40.96 0 0 0
15/10/2007
40.17
 9,500 36.58 40.17 40.17 0 0 0
12/10/2007
36.58
 13,400 34.53 36.58 34.44 0 0 0
11/10/2007
34.53
 14,200 31.79 34.53 31.65 1,000 0 0
10/10/2007
31.79
 12,400 31.65 32.11 31.18 0 700 0
09/10/2007
31.65
 9,400 31.79 31.93 31.65 0 0 0
08/10/2007
31.79
 15,400 31.70 31.97 31.65 0 0 0
05/10/2007
31.70
 4,400 32.58 32.58 31.70 0 0 0
04/10/2007
32.58
 17,700 32.11 34.44 31.65 0 0 0
03/10/2007
32.11
 9,400 31.65 32.67 31.46 1,200 0 0
02/10/2007
31.65
 22,500 29.04 31.93 30.02 0 0 0
01/10/2007
29.04
 2,100 26.48 29.04 29.04 0 0 0
28/09/2007
26.48
 3,800 24.90 26.48 25.13 0 0 0
27/09/2007
24.90
 38,200 22.57 24.90 23.04 0 0 0
26/09/2007
22.57
 2,700 22.67 23.27 22.34 0 0 0
25/09/2007
22.67
 10,200 22.34 22.81 21.87 0 0 0
24/09/2007
22.34
 1,500 21.64 22.43 21.18 0 0 0
21/09/2007
21.64
 1,100 22.11 22.39 21.41 0 0 0
20/09/2007
22.11
 4,100 21.64 22.57 21.87 0 0 0
19/09/2007
21.64
 2,300 20.25 22.11 20.94 0 0 0
18/09/2007: Cổ tức tiền mặt tỉ lệ: 8%
18/09/2007
20.25
 2,500 19.87 20.25 20.01 0 0 0
17/09/2007
19.87
 3,900 19.87 20.10 19.83 500 0 0
14/09/2007
19.87
 4,800 19.87 20.56 17.82 0 0 0
13/09/2007
19.87
 1,600 19.65 19.92 19.65 0 0 0
12/09/2007
19.65
 6,000 19.42 19.92 19.65 0 0 0
11/09/2007
19.42
 4,000 19.05 19.65 19.42 0 0 0
10/09/2007
19.05
 6,200 19.19 19.87 19.05 0 0 0
07/09/2007
19.19
 600 19.65 19.65 19.19 0 0 0
06/09/2007
19.65
 300 19.42 19.65 19.65 0 0 0
05/09/2007
19.42
 2,900 19.55 19.55 19.42 0 0 0
04/09/2007
19.55
 4,100 19.19 19.55 19.28 0 0 0
31/08/2007
19.19
 1,700 19.19 20.60 19.19 0 0 0
30/08/2007
19.19
 200 18.27 19.19 19.19 0 0 0
29/08/2007
18.27
 3,000 18.96 18.96 18.27 0 0 0
28/08/2007
18.96
 1,200 18.27 18.96 18.32 0 0 0
27/08/2007
18.27
 2,700 18.73 18.78 18.27 0 0 0
24/08/2007
18.73
 2,600 18.82 18.82 18.50 0 0 0
23/08/2007
18.82
 2,000 18.82 18.82 18.82 0 0 0
22/08/2007
18.82
 2,000 18.82 18.82 18.82 0 0 0
21/08/2007
18.82
 2,000 18.82 18.82 18.78 0 0 0
20/08/2007
18.82
 2,000 18.82 18.82 18.82 0 0 0
17/08/2007
18.82
 4,200 18.78 18.96 18.78 0 0 0
16/08/2007
18.78
 4,000 18.73 18.78 18.78 0 0 0
15/08/2007
18.73
 1,400 18.73 19.42 18.73 0 0 0
14/08/2007
18.73
 1,000 19.19 19.19 18.73 0 0 0
13/08/2007
19.19
 5,700 19.42 20.10 18.73 0 0 0
10/08/2007
19.42
 1,800 19.42 19.65 19.42 0 0 0
09/08/2007
19.42
 300 19.05 19.42 19.42 0 0 0
08/08/2007
19.05
 0 18.73 19.05 19.05 0 0 0
07/08/2007
18.73
 3,500 19.14 19.19 18.73 0 0 0
06/08/2007
19.14
 0 19.14 19.14 19.14 0 0 0
03/08/2007
19.14
 0 19.23 19.14 19.14 0 0 0
02/08/2007
19.23
 1,700 18.73 19.42 18.96 0 0 0
01/08/2007
18.73
 0 18.73 18.73 18.73 0 0 0
31/07/2007
18.73
 200 18.64 18.73 18.73 0 0 0
30/07/2007
18.64
 1,100 19.19 19.19 18.55 0 0 0
27/07/2007
19.19
 1,500 20.56 20.56 19.19 0 0 0
26/07/2007
20.56
 2,400 20.47 22.39 19.19 0 0 0
25/07/2007
20.47
 8,600 18.64 20.47 20.10 0 0 0
24/07/2007
18.64
 0 18.64 18.64 18.64 0 0 0
23/07/2007
18.64
 0 18.50 18.64 18.64 0 0 0
20/07/2007
18.50
 600 18.32 19.19 18.50 0 0 0
19/07/2007
18.32
 0 18.32 18.32 18.32 0 0 0
18/07/2007
18.32
 1,100 19.33 19.33 18.32 0 0 0
17/07/2007
19.33
 0 19.19 19.33 19.33 0 0 0
16/07/2007
19.19
 1,200 19.60 19.65 19.19 0 0 0
13/07/2007
19.60
 0 19.60 19.60 19.60 0 0 0
12/07/2007
19.60
 0 19.33 19.60 19.60 0 0 0
11/07/2007
19.33
 1,000 19.42 21.61 19.33 0 0 0
10/07/2007
19.42
 500 19.19 20.33 19.42 0 0 0
09/07/2007
19.19
 1,300 20.10 20.10 19.19 0 0 0
06/07/2007
20.10
 5,100 21.47 21.47 20.10 0 0 0
05/07/2007
21.47
 100 19.69 21.47 21.47 0 0 0
04/07/2007
19.69
 500 19.69 19.69 19.69 0 0 0
03/07/2007
19.69
 500 21.84 21.84 19.69 0 0 0
02/07/2007
21.84
 700 24.26 24.26 21.84 0 0 0
29/06/2007
24.26
 0 22.39 24.26 24.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |