CTCP CMC (cvt)

26.95
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
(2025-11-17) 		1.15 4.46% 50,800 0 -0.0
25.80
26.95
26.95
2 tháng
(2025-10-16) 		-1.50 -5.27% 128,300 -5,900 -0.2
25.30
28.45
26.95
3 tháng
(2025-09-16) 		-0.70 -2.53% 133,900 -5,900 -0.2
25.30
28.45
26.95
6 tháng
(2025-06-18) 		-0.75 -2.71% 324,800 -6,000 -0.2
25.30
29
26.95
12 tháng
(2024-12-20) 		1.20 4.66% 430,400 -6,000 -0.2
23.20
29.85
26.95
24 tháng
(2023-12-26) 		-4.65 -14.72% 961,700 -27,251 -0.7
23.20
33.80
26.95
36 tháng
(2023-01-03) 		-14.50 -34.98% 1,347,400 -13,496 -0.2
23.20
41.45
26.95
60 tháng
(2021-01-11) 		-14.38 -34.79% 7,811,100 -807,549 -36.5
23.20
52.21
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2024
28.40
 100 28.40 28.40 28.40 0 0 0
13/05/2024
28.20
 6,100 27 28.35 27 100 200 -0.0
10/05/2024
28.05
 1,800 28.15 28.15 27.80 0 0 0
09/05/2024
28.05
 2,400 28 28.95 28 0 0 0
08/05/2024
29.15
 100 29.15 29.15 29.15 0 0 0
07/05/2024
28.95
 0 28.95 28.95 28.95 0 0 0
06/05/2024
28.95
 1,600 27.65 28.95 27.65 0 0 0
03/05/2024
29.70
 0 29.70 29.70 29.70 0 0 0
02/05/2024
29.70
 0 29.70 29.70 29.70 0 0 0
26/04/2024
29.70
 300 28.90 29.70 28.90 0 0 0
25/04/2024
28.80
 1,000 27.10 28.80 27.10 0 0 0
24/04/2024
28.50
 100 28.50 28.50 28.50 0 0 0
23/04/2024
28.25
 800 27.70 29.15 27.70 0 0 0
22/04/2024
29.70
 100 29.70 29.70 29.70 0 0 0
19/04/2024
28.35
 1,600 28.30 29.80 28.30 0 0 0
17/04/2024
30.35
 300 29.55 30.35 29.55 0 0 0
16/04/2024
31.75
 200 31.85 31.85 31.75 0 0 0
15/04/2024
29.85
 700 29.85 29.85 29.85 0 0 0
12/04/2024
29.35
 300 29 29.35 28.80 0 0 0
11/04/2024
28.65
 300 28.20 29.85 28.20 0 0 0
10/04/2024
30
 2,300 30 30 29.90 0 0 0
09/04/2024
29.85
 800 29.35 29.85 29.35 0 0 0
08/04/2024
29.30
 3,000 29.35 29.35 29.30 0 0 0
05/04/2024
28.30
 200 28.85 28.85 28.30 0 0 0
04/04/2024
29.85
 0 29.85 29.85 29.85 0 0 0
03/04/2024
29.85
 0 29.85 29.85 29.85 0 0 0
02/04/2024
29.85
 5,000 29.05 29.85 28.70 0 0 0
01/04/2024
29.85
 2,100 28.80 29.85 28.80 200 0 0.0
29/03/2024
29.85
 0 29.85 29.85 29.85 0 0 0
28/03/2024
29.85
 1,700 29.50 29.85 29.50 0 0 0
27/03/2024
29.50
 4,100 29.25 29.50 29.25 0 0 0
26/03/2024
29.25
 8,400 28.20 29.35 28.15 0 0 0
25/03/2024
28.50
 4,600 29.45 29.45 28.50 0 0 0
22/03/2024
28.35
 1,500 29.25 29.45 28.35 0 0 0
21/03/2024
29.30
 1,800 29 29.30 28.70 500 0 0.0
20/03/2024
28.70
 3,200 28.70 28.70 28.20 0 0 0
19/03/2024
28.20
 900 28.85 28.85 27.40 0 0 0
18/03/2024
28.50
 1,400 28.25 28.95 28.20 0 0 0
15/03/2024
28.20
 2,600 28.50 29.10 28.20 0 0 0
14/03/2024
29.10
 2,500 29.25 29.25 29.10 0 100 -0.0
13/03/2024
29.05
 11,900 29 29.25 28.15 0 0 0
12/03/2024
29.30
 3,500 28.20 29.35 28.20 0 100 -0.0
11/03/2024
29.90
 0 29.90 29.90 29.90 0 0 0
08/03/2024
29.90
 400 29.80 29.90 29.80 0 0 0
07/03/2024
29.90
 0 29.90 29.90 29.90 0 0 0
06/03/2024
28.80
 2,300 28.80 29.85 28.80 0 0 0
05/03/2024
28.80
 10,500 29.15 29.85 28.80 0 0 0
04/03/2024
30.85
 0 30.85 30.85 30.85 0 34 0
01/03/2024
30.85
 900 30.85 30.85 30.85 0 0 0
29/02/2024
30.75
 7,900 29.50 30.85 29.50 0 0 0
28/02/2024
30.85
 900 30.95 30.95 30.85 0 0 0
27/02/2024
29.30
 20,500 29.50 31.25 29.10 100 0 0.0
26/02/2024
30.70
 8,200 31.50 31.50 30.70 2,000 0 0.1
23/02/2024
33
 0 33 33 33 0 0 0
22/02/2024
33
 0 33 33 33 0 0 0
21/02/2024
33
 0 33 33 33 0 0 0
20/02/2024
33
 0 33 33 33 0 0 0
19/02/2024
33
 0 33 33 33 0 0 0
16/02/2024
33
 0 33 33 33 0 0 0
15/02/2024
33
 0 33 33 33 0 0 0
07/02/2024
33
 1,000 33 33 33 1,000 0 0.0
06/02/2024
33.55
 0 33.55 33.55 33.55 0 0 0
05/02/2024
33.55
 900 31.45 33.55 31.45 0 0 0
02/02/2024
33.80
 0 33.80 33.80 33.80 0 0 0
01/02/2024
33.80
 10,300 30.30 33.80 30.30 0 0 0
31/01/2024
31.60
 0 31.60 31.60 31.60 0 0 0
30/01/2024
31.60
 2,500 31.55 31.60 31.55 0 0 0
29/01/2024
31.55
 12,200 31 31.55 30.20 0 0 0
26/01/2024
31.35
 4,900 30.10 31.35 30.10 0 0 0
25/01/2024
29.80
 200 31.40 31.40 29.80 0 0 0
24/01/2024
31.15
 15,000 30.95 31.15 29.65 0 0 0
23/01/2024
31
 0 31 31 31 0 0 0
22/01/2024
31
 300 30 31 29.50 0 0 0
19/01/2024
31.20
 0 31.20 31.20 31.20 0 0 0
18/01/2024
31.20
 2,000 30.80 31.20 30.80 0 0 0
17/01/2024
31.20
 11,100 29 31.40 29 0 0 0
16/01/2024
30.50
 2,600 30.50 30.50 30.50 100 0 0.0
15/01/2024
30
 5,400 30.50 30.60 30 0 0 0
12/01/2024
30.75
 0 30.75 30.75 30.75 0 0 0
11/01/2024
30.75
 0 30.75 30.75 30.75 0 0 0
10/01/2024
30.75
 0 30.75 30.75 30.75 0 0 0
09/01/2024
30.75
 0 30.75 30.75 30.75 0 0 0
08/01/2024
30.75
 1,500 30.75 30.75 30.75 0 0 0
05/01/2024
30.75
 0 30.75 30.75 30.75 0 0 0
04/01/2024
30.75
 100 30.75 30.75 30.75 0 0 0
03/01/2024
30.85
 900 30.85 30.85 30.85 0 0 0
02/01/2024
30.85
 1,600 29.35 30.85 29.35 0 0 0
29/12/2023
30.80
 3,900 30.05 30.80 30.05 0 400 -0.0
28/12/2023
30
 200 30 30 30 0 0 0
27/12/2023
31.60
 0 31.60 31.60 31.60 0 0 0
26/12/2023
31.60
 7,800 29.60 31.60 29.60 0 1,200 -0.0
25/12/2023
31.20
 200 31.20 31.20 31.20 0 200 -0.0
22/12/2023
32.45
 0 32.45 32.45 32.45 0 0 0
21/12/2023
32.45
 100 32.45 32.45 32.45 0 0 0
20/12/2023
31.20
 200 32.45 32.45 31.20 0 0 0
19/12/2023
32.60
 0 32.60 32.60 32.60 0 0 0
18/12/2023
32.60
 200 32.60 32.60 32.60 0 0 0
15/12/2023
32.80
 0 32.80 32.80 32.80 0 0 0
14/12/2023
32.80
 0 32.80 32.80 32.80 0 0 0
13/12/2023
32.80
 200 30.60 32.80 30.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |