CTCP Đầu tư CMC (cmc)

6
-0.50
(-7.69%)
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
(2024-10-22) 		0.60 10.17% 13,382 0 0
5.70
7.20
6
2 tháng
(2024-09-23) 		0 0% 26,999 0 0
5.70
7.20
6
3 tháng
(2024-08-23) 		-1 -13.33% 33,954 0 0
5.70
7.50
6
6 tháng
(2024-05-27) 		0.10 1.56% 457,832 -10,400 -0.1
5.70
14.10
6
12 tháng
(2023-11-27) 		-0.30 -4.41% 599,205 -10,800 -0.1
5.50
14.10
6
24 tháng
(2022-12-02) 		1.60 32.65% 1,035,704 -11,200 -0.2
4.70
14.10
6
36 tháng
(2021-12-07) 		-8.10 -55.48% 2,649,427 -13,138 -0.2
4.40
16.60
6
60 tháng
(2019-12-18) 		-3.30 -33.67% 3,479,237 -6,278 0.0
3.70
19.40
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |