CTCP CMC (cvt)

26.65
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
(2026-08-19) 		0.50 1.91% 17,400 0 0
25.10
28.25
26.65
2 tháng
(2026-07-20) 		-0.10 -0.37% 30,600 0 0
25
28.25
26.65
3 tháng
(2026-06-22) 		0.35 1.33% 57,400 0 0
25
28.25
26.65
6 tháng
(2026-03-23) 		2.80 11.74% 334,900 -30,600 -0.7
23.85
29
26.65
12 tháng
(2025-09-23) 		-0.85 -3.09% 512,800 -40,000 -1.0
23.85
29
26.65
24 tháng
(2024-09-30) 		0.65 2.50% 935,500 -48,000 -1.2
23.20
29.85
26.65
36 tháng
(2023-10-04) 		-9.80 -26.89% 1,434,400 -65,034 -1.6
23.20
36.70
26.65
60 tháng
(2021-10-14) 		-11.95 -30.96% 3,940,600 -88,612 -4.0
23.20
51.50
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/01/2024
30.80
 3,900 30.05 30.80 30.05 0 400 -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
12/12/2023
32.40
 0 32.40 32.40 32.40 0 0 0
11/12/2023
32.40
 0 32.40 32.40 32.40 0 0 0
08/12/2023
32.40
 0 32.40 32.40 32.40 0 0 0
07/12/2023
32.40
 300 30.70 32.70 30.70 0 0 0
06/12/2023
32.80
 0 32.80 32.80 32.80 0 0 0
05/12/2023
32.80
 1,000 32 32.80 32 0 0 0
04/12/2023
32.65
 100 32.65 32.65 32.65 0 0 0
01/12/2023
32
 1,300 30.25 32.20 30.25 0 0 0
30/11/2023
32
 0 32 32 32 0 0 0
29/11/2023
32
 500 31 32 31 0 0 0
28/11/2023
31.20
 1,400 31.20 31.20 31.20 0 0 0
27/11/2023
33
 100 33 33 33 0 0 0
24/11/2023
33.40
 0 33.40 33.40 33.40 0 0 0
23/11/2023
33.40
 1,700 31.60 33.40 31.50 0 0 0
22/11/2023
33.30
 2,000 33.40 33.40 31.40 0 0 0
21/11/2023
31.50
 100 31.50 31.50 31.50 0 0 0
20/11/2023
33.50
 800 31.45 33.50 31.45 0 0 0
17/11/2023
33.50
 6,200 32.55 33.50 32.55 0 0 0
16/11/2023
34.95
 0 34.95 34.95 34.95 0 0 0
15/11/2023
34.95
 100 34.95 34.95 34.95 0 0 0
14/11/2023
33.25
 9,100 30.75 33.25 30.75 0 0 0
13/11/2023
32.65
 3,700 32.65 32.65 32.65 0 0 0
10/11/2023
32.40
 700 31.50 32.40 31.50 0 0 0
09/11/2023
33.80
 4,900 31.05 33.80 31.05 0 0 0
08/11/2023
32.90
 0 32.90 32.90 32.90 0 0 0
07/11/2023
32.90
 6,400 32.50 33 30.90 0 0 0
06/11/2023
33
 200 33 33 33 0 0 0
03/11/2023
33
 0 33 33 33 0 0 0
02/11/2023
33
 2,300 32 33.15 31.80 0 100 -0.0
01/11/2023
33.30
 3,000 31.40 33.30 31.35 0 0 0
31/10/2023
33.65
 3,600 33.25 34.45 33.25 0 0 0
30/10/2023
35.70
 0 35.70 35.70 35.70 0 0 0
27/10/2023
35.70
 0 35.70 35.70 35.70 0 0 0
26/10/2023
35.70
 0 35.70 35.70 35.70 0 0 0
25/10/2023
35.70
 3,000 35.40 35.70 35.40 0 0 0
24/10/2023
35.75
 3,400 33.60 35.75 33.50 0 0 0
23/10/2023
35.90
 6,200 33.60 35.90 33.50 0 0 0
20/10/2023
35.90
 1,000 33.35 36.85 33.35 0 0 0
19/10/2023
35.80
 900 34.15 35.80 34.15 0 0 0
18/10/2023
36.70
 0 36.70 36.70 36.70 0 0 0
17/10/2023
36.70
 400 36.95 36.95 36.70 0 0 0
16/10/2023
35.95
 300 35.95 35.95 35.95 0 0 0
13/10/2023
34.30
 300 35.60 35.60 34.30 0 0 0
12/10/2023
35.80
 0 35.80 35.80 35.80 0 0 0
11/10/2023
35.80
 1,000 34 35.80 34 0 0 0
10/10/2023
35.85
 1,100 34.50 35.85 34.20 0 0 0
09/10/2023
36.10
 0 36.10 36.10 36.10 0 0 0
06/10/2023
36.10
 1,200 34.50 36.10 34.50 0 0 0
05/10/2023
36.45
 0 36.45 36.45 36.45 0 0 0
04/10/2023
36.45
 0 36.45 36.45 36.45 0 0 0
03/10/2023
36.45
 2,600 35.30 36.45 35.30 0 0 0
02/10/2023
35.30
 2,800 35 36.50 35 0 0 0
29/09/2023
37.60
 0 37.60 37.60 37.60 0 0 0
28/09/2023
37.60
 0 37.60 37.60 37.60 0 0 0
27/09/2023
37.60
 0 37.60 37.60 37.60 0 0 0
26/09/2023
37.60
 0 37.60 37.60 37.60 0 0 0
25/09/2023
37.60
 200 37.60 37.60 37.60 0 0 0
22/09/2023
36
 0 36 36 36 0 0 0
21/09/2023
36
 200 36 36 36 0 0 0
20/09/2023
38.45
 0 38.45 38.45 38.45 0 0 0
19/09/2023
38.45
 600 36.25 38.45 36.25 0 0 0
18/09/2023
38.85
 1,500 36.45 38.85 36.40 0 0 0
15/09/2023
38.95
 0 38.95 38.95 38.95 0 0 0
14/09/2023
38.95
 0 38.95 38.95 38.95 0 0 0
13/09/2023
38.95
 100 38.95 38.95 38.95 0 0 0
12/09/2023
37.95
 0 37.95 37.95 37.95 0 0 0
11/09/2023
37.95
 4,200 38.10 38.10 37.60 0 0 0
08/09/2023
37.90
 1,200 36.40 37.90 36.40 0 0 0
07/09/2023
39
 2,200 37.50 39 37.50 0 0 0
06/09/2023
39
 0 39 39 39 0 0 0
05/09/2023
39
 0 39 39 39 0 0 0
04/09/2023
39.20
 0 39.20 39.20 39.20 0 0 0
01/09/2023
41.35
 0 41.35 41.35 41.35 0 0 -0.0
31/08/2023
39
 4,200 37.05 39 37.05 0 0 0
30/08/2023
37.45
 0 37.45 37.45 37.45 0 0 0
29/08/2023
37.45
 0 37.45 37.45 37.45 0 0 0
28/08/2023
37.45
 0 37.45 37.45 37.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |