CTCP Camimex Group (cmx)

8.18
-0.02
(-0.24%)
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
(2024-08-20) 		-1.01 -11.04% 7,850,800 287,890 2.3
8.05
9.15
8.20
2 tháng
(2024-07-22) 		-2.11 -20.59% 24,692,700 1,320,476 11.5
8.05
10.40
8.20
3 tháng
(2024-06-21) 		-2.41 -22.84% 53,628,700 223,346 -1.4
8.05
11.60
8.20
6 tháng
(2024-03-25) 		-0.81 -9.05% 99,277,600 894,086 5.5
7.67
11.60
8.20
12 tháng
(2023-09-25) 		-2.76 -25.32% 187,847,900 3,471,676 27.5
7.62
11.60
8.20
24 tháng
(2022-09-30) 		-3.26 -28.60% 410,047,200 10,530,373 80.9
5.20
11.70
8.20
36 tháng
(2021-10-05) 		-4.72 -36.72% 839,595,300 153,395 -127.6
5.20
24
8.20
60 tháng
(2019-10-16) 		-7.26 -47.16% 1,019,430,970 5,753,075 -38.6
5.20
24
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
11.15
 257,200 11.94 12.02 11.15 0 21,800 -0.3
05/02/2021
11.94
 182,200 11.90 11.98 11.79 1,000 400 0.0
04/02/2021
11.90
 370,200 11.98 12.02 11.71 0 10,400 -0.2
03/02/2021
11.98
 233,200 11.39 11.98 11.43 16,900 4,200 0.2
02/02/2021
11.39
 205,900 11.27 11.39 11.07 47,200 4,800 0.6
01/02/2021
11.27
 275,900 11.79 11.79 11.23 103,500 33,500 1.0
29/01/2021
11.79
 366,700 11.31 11.87 10.55 59,600 6,100 0.8
28/01/2021
11.31
 538,500 12.14 12.14 11.31 29,500 0 0.4
27/01/2021
12.14
 608,800 12.90 12.90 12.02 42,900 17,800 0.4
26/01/2021
12.90
 355,600 13.46 13.46 12.62 29,300 14,700 0.2
25/01/2021
13.46
 477,000 13.50 13.50 13.06 68,000 5,800 1.0
22/01/2021
13.50
 518,900 13.86 13.86 13.46 105,400 0 1.8
21/01/2021
13.86
 427,200 13.14 13.94 13.10 34,300 6,300 0.5
20/01/2021
13.14
 734,600 13.74 13.74 12.78 56,200 2,500 0.9
19/01/2021
13.74
 863,900 14.73 14.89 13.74 157,200 10,000 2.7
18/01/2021
14.73
 858,400 15.05 15.05 14.69 37,500 3,200 0.6
15/01/2021
15.05
 786,300 15.29 15.37 14.89 12,300 7,700 0.1
14/01/2021
15.29
 560,900 15.29 15.61 15.13 19,000 0 0.4
13/01/2021
15.29
 1,093,600 15.33 15.93 15.05 33,900 1,000 0.7
12/01/2021
15.33
 822,400 14.97 15.37 14.73 31,800 3,400 0.5
11/01/2021
14.97
 546,900 14.89 15.13 14.61 21,000 100 0.4
08/01/2021
14.89
 783,200 15.21 15.61 14.65 17,400 16,200 0.0
07/01/2021
15.21
 1,102,200 14.53 15.21 14.41 46,100 2,100 0.8
06/01/2021
14.53
 1,008,200 14.97 15.09 14.49 37,600 0 0.7
05/01/2021
14.97
 1,077,100 14.45 15.13 14.25 18,200 4,500 0.3
04/01/2021
14.45
 761,800 14.25 14.65 14.25 1,000 4,000 -0.1
31/12/2020
14.25
 2,664,790 13.34 14.25 13.38 347,020 8,140 6.0
30/12/2020
13.34
 1,651,640 12.90 13.50 12.90 368,300 100 6.0
29/12/2020
12.90
 847,300 12.82 12.94 12.62 372,570 1,110 6.0
28/12/2020
12.82
 881,280 12.78 13.06 12.50 6,000 7,520 -0.0
25/12/2020
12.78
 811,100 12.34 12.82 12.42 5,210 3,510 0.0
24/12/2020
12.34
 423,430 12.70 12.70 12.14 110 2,140 -0.0
23/12/2020
12.70
 563,290 12.66 12.90 12.54 5,870 0 0.1
22/12/2020
12.66
 617,570 12.38 12.86 12.18 8,440 41,400 -0.5
21/12/2020
12.38
 1,072,310 12.66 12.70 11.94 0 31,790 -0.5
18/12/2020
12.66
 1,049,180 12.90 12.98 12.50 0 26,530 -0.4
17/12/2020
12.90
 761,970 13.22 13.22 12.90 25,280 0 0.4
16/12/2020
13.22
 719,880 13.18 13.50 13.18 0 40,660 -0.7
15/12/2020
13.18
 1,588,980 12.54 13.38 12.46 52,390 0 0.9
14/12/2020
12.54
 550,510 12.50 12.74 12.50 1,830 4,820 -0.0
11/12/2020
12.50
 281,570 12.50 12.50 12.22 710 4,160 -0.1
10/12/2020
12.50
 513,810 12.62 12.90 12.50 0 10,330 -0.2
09/12/2020
12.62
 643,240 12.54 12.82 12.50 1,930 3,000 -0.0
08/12/2020
12.54
 394,260 12.66 12.74 12.54 1,240 12,200 -0.2
07/12/2020
12.66
 570,660 12.66 12.90 12.66 3,080 5,900 -0.0
04/12/2020
12.66
 748,540 12.66 12.78 12.54 163,210 4,200 2.5
03/12/2020
12.66
 389,680 12.50 12.66 12.42 6,770 27,600 -0.3
02/12/2020
12.50
 733,510 12.62 12.66 12.38 1,640 6,100 -0.1
01/12/2020
12.62
 677,790 12.78 12.78 12.18 10,990 8,240 0.0
30/11/2020
12.78
 392,650 13.02 13.02 12.74 26,600 620 0.4
27/11/2020
13.02
 1,303,430 12.66 13.14 12.34 585,270 36,800 8.7
26/11/2020
12.66
 1,170,730 12.10 12.66 12.14 17,070 8,500 0.1
25/11/2020
12.10
 268,120 12.26 12.34 12.02 0 340 -0.0
24/11/2020
12.26
 638,600 12.18 12.34 12.14 9,080 2,510 0.1
23/11/2020
12.18
 527,150 12.10 12.18 12.02 5,340 15,700 -0.2
20/11/2020
12.10
 251,260 12.18 12.18 11.94 7,470 0 0.1
19/11/2020
12.18
 420,190 12.30 12.46 11.98 45,000 12,440 0.5
18/11/2020
12.30
 599,740 12.06 12.42 11.98 68,790 1,120 1.0
17/11/2020
12.06
 277,750 12.02 12.10 11.94 19,510 3,530 0.2
16/11/2020
12.02
 602,470 11.79 12.18 11.87 2,810 2,030 0.0
13/11/2020
11.79
 329,070 11.63 11.83 11.47 5,300 990 0.1
12/11/2020
11.63
 151,080 11.67 11.79 11.59 100 6,200 -0.1
11/11/2020
11.67
 157,470 11.71 11.71 11.55 370 5,760 -0.1
10/11/2020
11.71
 237,950 11.71 12.02 11.71 200 8,370 -0.1
09/11/2020
11.71
 253,610 11.43 11.79 11.47 5,240 0 0.1
06/11/2020
11.43
 97,740 11.43 11.51 11.35 0 10,370 -0.1
05/11/2020
11.43
 157,470 11.71 11.83 11.43 2,790 4,400 -0.0
04/11/2020
11.71
 236,030 11.31 11.87 11.43 7,530 0 0.1
03/11/2020
11.31
 189,330 11.39 11.55 11.31 50 0 0.0
02/11/2020
11.39
 126,530 11.35 11.47 11.23 100 11,140 -0.2
30/10/2020
11.35
 184,410 11.59 11.71 11.31 410 25,110 -0.4
29/10/2020
11.59
 442,790 10.87 11.63 10.79 8,810 8,840 -0.0
28/10/2020
10.87
 355,340 10.83 11.23 10.51 7,180 4,660 0.0
27/10/2020
10.83
 645,140 11.39 11.39 10.83 100 3,570 -0.0
26/10/2020
11.39
 392,110 11.71 11.75 11.39 500 25,590 -0.4
23/10/2020
11.71
 196,390 11.63 11.94 11.63 240 6,080 -0.1
22/10/2020
11.63
 344,500 11.67 11.71 11.55 1,030 480 0.0
21/10/2020
11.67
 1,280,960 12.18 12.18 11.59 0 24,240 -0.4
20/10/2020
12.18
 283,580 12.26 12.34 12.10 1,650 5,720 -0.1
19/10/2020
12.26
 239,530 12.02 12.26 12.10 12,050 0 0.2
16/10/2020
12.02
 923,780 12.46 12.46 11.87 24,500 0 0.4
15/10/2020
12.46
 1,013,290 12.90 12.98 12.42 0 35,900 -0.6
14/10/2020
12.90
 362,870 13.10 13.18 12.90 1,040 2,720 -0.0
13/10/2020
13.10
 352,700 13.06 13.30 12.90 400 0 0.0
12/10/2020
13.06
 932,710 13.30 13.42 12.90 8,850 11,610 -0.0
09/10/2020
13.30
 814,360 13.38 13.58 13.18 100 2,990 -0.0
08/10/2020
13.38
 607,480 13.66 13.70 13.26 700 12,650 -0.2
07/10/2020
13.66
 752,980 13.82 13.98 13.54 6,890 3,150 0.1
06/10/2020
13.82
 2,359,660 13.22 13.94 13.38 21,720 910 0.4
05/10/2020
13.22
 1,127,840 13.02 13.42 13.06 24,380 0 0.4
02/10/2020
13.02
 832,190 13.10 13.14 12.66 13,400 14,090 -0.0
01/10/2020
13.10
 231,100 13.02 13.22 13.02 4,970 0 0.1
30/09/2020
13.02
 431,500 12.86 13.10 12.70 24,190 200 0.4
29/09/2020
12.86
 940,820 13.34 13.38 12.74 7,090 2,600 0.1
28/09/2020
13.34
 378,520 13.46 13.50 13.26 7,600 0 0.1
25/09/2020
13.46
 493,120 13.38 13.50 13.18 110 10 0.0
24/09/2020
13.38
 662,220 13.54 13.82 13.30 0 3,000 -0.1
23/09/2020
13.54
 720,500 13.70 14.17 13.54 8,750 29,280 -0.4
22/09/2020
13.70
 843,850 13.42 13.86 13.30 8,700 100 0.1
21/09/2020
13.42
 726,330 13.26 13.70 13.18 7,220 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |