CTCP Đầu tư CMC (cmc)

6.50
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
(2024-08-21) 		-1 -13.33% 6,900 0 0
6.40
7.50
6.50
2 tháng
(2024-07-22) 		-1 -13.33% 26,500 0 0
6.40
8.30
6.50
3 tháng
(2024-06-24) 		-4 -38.10% 104,100 0 0
6.40
11
6.50
6 tháng
(2024-03-25) 		0.40 6.56% 474,700 -10,400 -0.1
6.10
14.10
6.50
12 tháng
(2023-09-26) 		-0.70 -9.72% 594,600 -10,400 -0.1
4.90
14.10
6.50
24 tháng
(2022-10-03) 		-1.20 -15.58% 1,129,229 -10,820 -0.1
4.40
14.10
6.50
36 tháng
(2021-10-06) 		-0.70 -9.72% 2,922,456 -10,538 -0.1
4.40
19.40
6.50
60 tháng
(2019-10-17) 		-2.50 -27.78% 3,453,962 -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)
27/04/2022
10
 516 10 10 10 0 0 0
26/04/2022
10
 14,400 9.20 10 8.80 0 100 -0.0
25/04/2022
9.20
 19,900 9.90 10.40 9.20 100 400 -0.0
22/04/2022
9.90
 27,047 9.90 11 9.90 200 0 0.0
21/04/2022
9.90
 27,000 11 11 9.90 200 0 0.0
20/04/2022
11
 4,600 11.30 11.40 11 0 0 0
19/04/2022
11.30
 21,900 12.40 12.40 11.30 0 0 0
18/04/2022
12.40
 35,100 12.70 13.50 12 0 700 -0.0
15/04/2022
12.70
 79,000 12.90 12.90 11.80 0 0 0
14/04/2022
12.90
 23,300 13 13.10 12.90 0 0 0
13/04/2022
13
 14,514 13 13.10 12.60 0 0 0
12/04/2022
13
 65,443 12.10 13.30 12.70 100 700 -0.0
08/04/2022
12.10
 7,201 12.40 12.40 12 0 0 0
07/04/2022
12.40
 4,300 12.40 12.60 12 0 0 0
06/04/2022
12.40
 1,500 12.60 12.60 12.40 0 0 0
05/04/2022
12.60
 7,000 12.70 12.70 11.50 100 0 0.0
04/04/2022
12.70
 5,305 12.60 12.70 12.60 0 0 0
01/04/2022
12.60
 5,028 12.60 13.10 12.60 0 0 0
31/03/2022
12.60
 33,605 12.60 13.10 12.40 0 0 0
30/03/2022
12.60
 3,100 13 13.50 11.80 0 0 0
29/03/2022
13
 9,900 13 13.90 13 300 0 0.0
28/03/2022
13
 19,001 13.70 13.70 12.70 1,000 0 0.0
25/03/2022
13.70
 5,604 13.80 13.80 13.30 0 0 0
24/03/2022
13.80
 16,930 13.70 13.90 13.20 0 0 0
23/03/2022
13.70
 10,900 13.60 14.80 13.60 0 0 0
22/03/2022
13.60
 23,800 13.90 14.10 13.50 0 0 0
21/03/2022
13.90
 43,901 13.70 14.50 13.50 0 0 0
18/03/2022
13.70
 9,062 13.80 14 13.20 0 0 0
17/03/2022
13.80
 10,500 13.90 14 13.20 0 0 0
16/03/2022
13.90
 4,637 13.80 15 13.50 0 0 0
15/03/2022
13.80
 18,356 13.10 14.40 13.10 0 0 0
14/03/2022
13.10
 5,817 13.60 13.70 13.10 0 0 0
11/03/2022
13.60
 24,600 13.30 14 13.10 0 0 0
10/03/2022
13.30
 8,711 13.10 13.30 13 0 0 0
09/03/2022
13.10
 6,880 13.10 13.20 13.10 0 0 0
08/03/2022
13.10
 15,705 13 13.20 12.90 400 0 0.0
07/03/2022
13
 14,201 12 13.10 12 0 0 0
04/03/2022
12
 6,108 11.80 12 11.60 0 2,000 -0.0
03/03/2022
11.80
 1,400 11.80 11.80 11.80 0 0 0
02/03/2022
11.80
 4,800 12 12.40 11.80 0 0 0
01/03/2022
12
 311 11.80 12 12 200 0 0.0
28/02/2022
11.80
 1,700 11.80 11.80 11.80 0 0 0
25/02/2022
11.80
 4,600 11.70 11.90 11.80 0 0 0
24/02/2022
11.70
 2,610 11.90 11.90 11.70 0 0 0
23/02/2022
11.90
 1,450 11.90 11.90 11.90 0 0 0
22/02/2022
11.90
 1,400 11.90 12 11.90 0 0 0
21/02/2022
11.90
 1,951 12.20 12.20 11.40 0 0 0
18/02/2022
12.20
 2,200 12.40 12.40 12.20 0 0 0
17/02/2022
12.40
 900 12.40 12.40 11.50 0 0 0
16/02/2022
12.40
 2,129 12.40 12.90 12.40 0 0 0
15/02/2022
12.40
 2,205 11.80 12.40 11.80 200 0 0.0
14/02/2022
11.80
 11,100 11.90 11.90 11.80 0 500 -0.0
11/02/2022
11.90
 10,200 11.40 11.90 10.50 0 0 0
10/02/2022
11.40
 941 12 12 11.20 0 0 0
09/02/2022
12
 1,353 12 12 12 0 0 0
08/02/2022
12
 4,412 11.10 12 11.10 0 0 0
07/02/2022
11.10
 2,300 12.20 12.20 11.10 0 0 0
28/01/2022
12.20
 1,300 12.40 12.40 11.20 0 0 0
27/01/2022
12.40
 7,200 11.50 12.40 10.50 0 0 0
26/01/2022
11.50
 4,300 11.50 11.50 11 0 0 0
25/01/2022
11.50
 200 11.50 11.50 11 0 0 0
24/01/2022
11.50
 5,800 11.90 11.90 11 0 0 0
21/01/2022
11.90
 3,200 11.90 11.90 11.90 0 0 0
20/01/2022
11.90
 4,600 11.90 11.90 11.90 0 0 0
19/01/2022
11.90
 4,400 12 13.10 11.80 0 0 0
18/01/2022
12
 700 12 12 11.40 0 0 0
17/01/2022
12
 1,900 12.50 12.50 11.40 0 0 0
14/01/2022
12.50
 10,050 12 12.50 10.80 0 0 0
13/01/2022
12
 21,804 12.60 12.60 12 0 0 0
12/01/2022
12.60
 5,518 12.60 12.60 12.20 0 0 0
11/01/2022
12.60
 31,700 11.60 12.70 12 0 0 0
10/01/2022
11.60
 57,000 12.80 13.30 11.60 300 0 0.0
07/01/2022
12.80
 10,421 13 13 12.70 0 0 0
06/01/2022
13
 41,447 13.40 13.80 13 0 0 0
05/01/2022
13.40
 15,300 13.80 14.50 13.30 0 0 0
04/01/2022
13.80
 36,500 13.90 13.90 12.60 0 2,000 -0.0
31/12/2021
13.90
 9,600 13.90 14.80 13.90 0 0 0
30/12/2021
13.90
 7,900 14 14.10 13.30 0 0 0
29/12/2021
14
 18,880 14 14 14 0 0 0
28/12/2021
14
 19,420 14 14.80 13.90 1,000 0 0.0
27/12/2021
14
 18,320 15.10 15.10 13.90 0 0 0
24/12/2021
15.10
 10,500 13.90 15.10 13.70 0 0 0
23/12/2021
13.90
 18,758 14.60 14.60 13.80 0 0 0
22/12/2021
14.60
 5,995 15 15.80 13.90 0 0 0
21/12/2021
15
 33,601 16.40 16.40 14.80 0 0 0
20/12/2021
16.40
 10,800 16.50 16.50 14.90 0 0 0
17/12/2021
16.50
 11,900 16.60 16.60 15.10 0 0 0
16/12/2021
16.60
 19,600 15.10 16.60 15.20 2 0 0.0
15/12/2021
15.10
 13,500 13.80 15.10 13.80 0 0 0
14/12/2021
13.80
 2,033 13.70 13.80 13.60 0 0 0
13/12/2021
13.70
 3,900 13.50 14 13.50 0 0 0
10/12/2021
13.50
 900 13.50 13.50 13.50 0 0 0
09/12/2021
13.50
 6,300 13.50 13.60 12.50 0 0 0
08/12/2021
13.50
 3,400 14.60 14.60 13.50 1,000 0 0.0
07/12/2021
14.60
 0 14.60 14.60 14.60 0 0 0
06/12/2021
14.60
 3,500 15 15 14.20 0 0 0
03/12/2021
15
 1,665 15.20 15.20 14.20 0 1,300 -0.0
02/12/2021
15.20
 3,300 15.10 15.20 14.10 0 0 0
01/12/2021
15.10
 10,000 14.80 15.10 14.90 0 0 0
30/11/2021
14.80
 12,850 15.90 16 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |