CTCP Camimex Group (cmx)

4.60
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
(2026-09-07) 		-0.20 -4.26% 662,500 16,200 0.1
4.50
4.70
4.60
2 tháng
(2026-08-06) 		-0.23 -4.86% 1,158,500 46,600 0.2
4.50
4.88
4.60
3 tháng
(2026-07-07) 		-1 -18.18% 2,275,000 63,700 0.3
4.50
5.50
4.60
6 tháng
(2026-04-08) 		-1.56 -25.74% 5,144,300 67,900 0.3
4.50
6.06
4.60
12 tháng
(2025-10-10) 		-2.48 -35.53% 20,611,000 -300 0.0
4.50
7.15
4.60
24 tháng
(2024-10-15) 		-3.48 -43.61% 91,660,600 1,396,170 9.6
4.50
8.39
4.60
36 tháng
(2023-10-23) 		-3.95 -46.75% 254,697,400 4,586,200 34.0
4.50
11.60
4.60
60 tháng
(2021-11-01) 		-11.23 -71.39% 912,829,000 1,558,219 -118.1
4.50
24
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
7.95
 212,900 8.12 8.12 7.95 47,000 0 0.4
21/03/2023
7.95
 304,700 7.97 8 7.86 64,900 0 -0.7
20/03/2023
7.87
 567,100 8.24 8.26 7.85 30,400 4,200 0.2
17/03/2023
8.26
 187,700 8.32 8.43 8.26 400 0 0.0
16/03/2023
8.30
 244,300 8.41 8.41 8.24 0 1,200 0.0
15/03/2023
8.47
 287,700 8.45 8.48 8.33 24,200 800 0.2
14/03/2023
8.18
 609,000 8.47 8.53 8.18 0 7,900 -0.1
13/03/2023
8.46
 301,900 8.60 8.60 8.45 36,300 3,000 0.3
10/03/2023
8.68
 455,500 8.57 8.87 8.50 2,000 0 0.0
09/03/2023
8.57
 358,800 8.55 8.65 8.53 6,500 0 0.1
08/03/2023
8.49
 314,600 8.35 8.49 8.30 5,400 1,600 0.0
07/03/2023
8.40
 295,400 8.30 8.50 8.30 0 5,900 0.0
06/03/2023
8.44
 361,700 8.55 8.65 8.44 100 33,400 -0.3
03/03/2023
8.50
 267,300 8.63 8.78 8.50 1,500 800 0.0
02/03/2023
8.75
 307,500 8.80 8.88 8.40 2,300 6,500 0.0
01/03/2023
8.85
 436,900 8.50 8.85 8.45 37,900 0 0.3
28/02/2023
8.54
 345,200 8.51 8.70 8.40 800 33,300 -0.3
27/02/2023
8.48
 741,900 8.50 8.62 8.35 86,500 23,900 0.5
24/02/2023
8.80
 749,200 9.24 9.24 8.75 1,300 84,100 -0.7
23/02/2023
9.20
 1,098,300 9.19 9.35 8.66 77,200 72,400 0.0
22/02/2023
9.20
 1,177,100 9.53 9.64 9.20 14,200 22,600 -0.1
21/02/2023
9.70
 2,005,400 10 10.20 9.63 15,900 50,200 -0.3
20/02/2023
9.95
 1,025,000 9.50 9.95 9.49 48,200 1,300 0.5
17/02/2023
9.58
 1,198,200 9.95 10.05 9.55 11,600 17,500 -0.1
16/02/2023
9.85
 1,570,000 9.48 9.85 9.35 274,800 90 2.7
15/02/2023
9.30
 1,195,300 9.10 9.49 9.10 79,000 1,300 0.7
14/02/2023
9.16
 1,046,100 9.20 9.25 9.09 3,300 8,800 -0.1
13/02/2023
9.10
 3,687,700 9.76 9.77 9.08 91,000 18,700 0.7
10/02/2023
9.76
 2,014,000 10.15 10.15 9.70 50,800 80,700 -0.3
09/02/2023
9.52
 4,789,000 8.90 9.52 8.90 15,500 0 0.1
08/02/2023
8.90
 489,600 8.80 8.90 8.50 18,700 11,100 0.1
07/02/2023
8.80
 1,044,500 8.70 9.03 8.59 33,100 2,000 0.3
06/02/2023
8.71
 520,900 8.57 8.71 8.45 0 1,812 0.0
03/02/2023
8.74
 1,358,900 8.60 8.74 8.30 0 68,700 -0.6
02/02/2023
8.60
 702,300 8.87 8.87 8.50 0 76,000 -0.7
01/02/2023
8.90
 1,026,900 9.03 9.03 8.50 400 15,700 -0.1
31/01/2023
9
 1,103,600 8.61 9 8.49 100 6,200 -0.1
30/01/2023
8.68
 1,111,300 8.75 8.80 8.61 0 0 0.3
27/01/2023
8.78
 843,000 8.77 8.99 8.77 33,300 0 0.3
19/01/2023
8.75
 739,600 8.70 8.77 8.67 7,000 0 0.1
18/01/2023
8.72
 1,609,900 8.33 8.72 8.28 216,500 0 1.9
17/01/2023
8.33
 764,500 8.15 8.36 8.15 178,500 0 1.5
16/01/2023
8.15
 676,600 8.20 8.30 8.15 167,100 51,500 0.9
13/01/2023
8.29
 1,005,400 8.52 8.55 8.27 0 18,500 -0.2
12/01/2023
8.45
 1,272,100 8.30 8.65 8.09 29,100 35,300 -0.1
11/01/2023
8.15
 547,600 8.20 8.38 8.15 8,700 11,700 0.0
10/01/2023
8.18
 640,700 8.21 8.30 8.10 166,500 19,200 1.2
09/01/2023
8.21
 550,300 8.30 8.38 8.14 135,200 1,200 1.1
06/01/2023
8.14
 1,859,800 8.25 8.45 8.08 91,300 32,500 0.5
05/01/2023
8.19
 489,100 8.30 8.30 8.11 116,700 17,900 0.8
04/01/2023
8.18
 610,700 8.35 8.36 8.10 104,200 30,900 0.6
03/01/2023
8.13
 1,353,200 7.69 8.13 7.68 202,400 100 1.6
30/12/2022
7.60
 363,000 7.45 7.70 7.41 192,600 400 1.5
29/12/2022
7.41
 363,700 7.48 7.54 7.37 217,600 16,900 1.5
28/12/2022
7.42
 358,200 7.55 7.55 7.40 20,500 17,900 0.0
27/12/2022
7.40
 347,400 7.01 7.50 7 133,300 4,100 1.0
26/12/2022
7.10
 413,500 7.59 7.59 7.10 126,100 17,700 0.8
23/12/2022
7.52
 194,700 7.73 7.73 7.43 5,100 25,580 -0.2
22/12/2022
7.54
 368,700 7.55 7.80 7.43 120,400 2,900 0.9
21/12/2022
7.49
 781,500 7.90 7.94 7.32 112,400 31,700 0.6
20/12/2022
7.87
 808,100 8.26 8.29 7.80 52,200 55,900 0.0
19/12/2022
8.30
 853,500 8.31 8.69 8.22 14,300 16,800 0.0
16/12/2022
8.23
 511,400 8 8.28 8 118,200 100 1.0
15/12/2022
8.22
 474,200 8.20 8.34 8.17 6,800 9,400 0.0
14/12/2022
8.28
 519,700 8.43 8.48 8.23 2,800 26,200 -0.2
13/12/2022
8.29
 573,400 8.35 8.45 8.14 2,000 27,600 -0.2
12/12/2022
8.31
 1,198,100 8.20 8.67 8.16 26,600 18,800 0.1
09/12/2022
8.20
 639,000 8.35 8.40 8.05 22,300 20,300 0.0
08/12/2022
8.38
 852,100 8.29 8.50 8.19 56,900 26,700 0.3
07/12/2022
8.19
 1,392,300 9.17 9.17 8.19 174,300 81,800 0.8
06/12/2022
8.80
 2,173,600 8.30 8.94 8.16 50,000 18,700 0.3
05/12/2022
8.36
 1,014,800 8.37 8.45 8.20 4,900 34,700 -0.2
02/12/2022
8.04
 715,800 7.85 8.12 7.70 149,200 21,700 1.0
01/12/2022
8
 1,076,400 7.80 8.12 7.72 184,700 14,022 1.4
30/11/2022
7.65
 631,500 7.85 7.90 7.54 89,900 58,000 0.2
29/11/2022
7.57
 1,079,600 7.59 7.62 7.10 234,300 32,400 1.5
28/11/2022
7.13
 565,600 7 7.13 6.80 49,900 800 0.4
25/11/2022
6.67
 500,600 6.53 6.70 6.39 10,200 9,500 0.0
24/11/2022
6.43
 392,400 6.28 6.51 6.24 25,100 32,170 0.0
23/11/2022
6.44
 402,000 6.50 6.68 6.42 69,500 23,330 0.3
22/11/2022
6.60
 928,900 6.62 6.92 6.32 9,000 9,901 0.0
21/11/2022
6.62
 453,600 6.45 6.73 6.45 2,800 25,000 -0.1
18/11/2022
6.35
 1,174,400 6.13 6.35 5.89 306,000 20,700 1.8
17/11/2022
5.94
 773,400 5.90 5.94 5.70 171,000 8,800 1.0
16/11/2022
5.56
 659,800 5 5.56 4.91 90,100 100 0.5
15/11/2022
5.20
 1,389,800 5.17 5.41 5.07 374,100 16,500 1.9
14/11/2022
5.45
 712,000 5.80 5.80 5.40 263,400 0 1.4
11/11/2022
5.80
 713,700 6.28 6.35 5.80 126,100 0 0.7
10/11/2022
6.22
 1,393,300 6.68 6.75 6.22 536,200 0 3.3
09/11/2022
6.68
 382,400 6.64 7.20 6.64 12,900 1,100 0.1
08/11/2022
7.02
 412,500 6.91 7.20 6.80 127,200 0 0.9
07/11/2022
7.26
 510,800 7.70 7.90 7.26 60,600 12,300 0.4
04/11/2022
7.80
 709,600 8.22 8.22 7.65 83,400 46,600 0.3
03/11/2022
8.22
 320,000 8.30 8.44 8.20 1,500 11,004 -0.1
02/11/2022
8.45
 241,900 8.50 8.60 8.42 29,600 900 0.2
01/11/2022
8.50
 293,700 8.40 8.60 8.40 21,800 2,300 0.2
31/10/2022
8.40
 227,400 8.63 8.63 8.30 7,300 12,100 0.0
28/10/2022
8.59
 336,700 8.60 8.77 8.42 2,329 13,100 -0.1
27/10/2022
8.55
 416,100 7.95 8.55 7.95 20,700 2,500 0.2
26/10/2022
8.06
 244,400 7.93 8.30 7.93 23,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc