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)
18/09/2020
13.26
 706,180 13.26 13.42 13.06 18,290 0 0.3
17/09/2020
13.26
 486,580 13.38 13.70 13.22 0 11,180 -0.2
16/09/2020
13.38
 460,060 13.38 13.70 13.30 0 10,130 -0.2
15/09/2020
13.38
 589,250 13.62 13.86 13.38 960 20,200 -0.3
14/09/2020
13.62
 718,820 13.58 14.09 13.50 0 17,120 -0.3
11/09/2020
13.58
 1,098,000 12.86 13.58 12.86 46,980 100 0.8
10/09/2020
12.86
 643,340 12.94 13.14 12.82 100 19,520 -0.3
09/09/2020
12.94
 495,720 12.94 13.38 12.58 200 16,310 -0.3
08/09/2020
12.94
 477,880 12.94 13.14 12.74 0 12,730 -0.2
07/09/2020
12.94
 1,853,190 12.10 12.94 12.18 17,400 2,000 0.2
04/09/2020
12.10
 304,120 12.18 12.18 11.83 4,840 500 0.1
03/09/2020
12.18
 437,360 11.98 12.34 12.02 4,570 7,830 -0.0
01/09/2020
11.98
 356,980 11.87 12.10 11.63 9,710 0 0.1
31/08/2020
11.87
 480,510 12.22 12.22 11.79 500 13,800 -0.2
28/08/2020
12.22
 321,040 12.30 12.66 12.22 1,310 18,420 -0.3
27/08/2020
12.30
 244,710 12.22 12.42 12.06 4,230 3,100 0.0
26/08/2020: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
26/08/2020
12.22
 598,050 11.33 12.26 11.94 16,860 10,000 0.1
25/08/2020
11.33
 560,260 11.51 11.58 11.29 100 6,890 -0.1
24/08/2020
11.51
 538,580 11.51 11.72 11.47 920 1,040 -0.0
21/08/2020
11.51
 478,310 11.33 11.51 11.19 12,500 0 0.2
20/08/2020
11.33
 204,670 11.54 11.54 11.22 2,600 18,000 -0.2
19/08/2020
11.54
 353,750 11.40 11.76 11.37 6,410 4,980 0.0
18/08/2020
11.40
 547,710 10.86 11.44 10.79 18,230 0 0.3
17/08/2020
10.86
 309,930 10.86 10.94 10.61 4,090 10,080 -0.1
14/08/2020
10.86
 294,570 10.90 11.04 10.69 0 7,030 -0.1
13/08/2020
10.90
 241,730 10.79 11.01 10.72 10,260 0 0.2
12/08/2020
10.79
 224,480 11.01 11.08 10.72 0 22,610 -0.3
11/08/2020
11.01
 181,300 11.08 11.22 10.90 3,000 4,580 -0.0
10/08/2020
11.08
 516,300 10.65 11.22 10.72 23,260 0 0.4
07/08/2020
10.65
 259,050 10.76 10.86 10.61 70 4,100 -0.1
06/08/2020
10.76
 267,820 10.86 10.86 10.65 10,180 0 0.2
05/08/2020
10.86
 240,870 10.72 11.08 10.72 11,800 0 0.2
04/08/2020
10.72
 394,540 10.72 10.83 10.61 66,990 960 1.0
03/08/2020
10.72
 370,330 10.61 10.94 10.51 28,870 17,500 0.2
31/07/2020
10.61
 203,490 10.65 10.65 10.08 460 810 -0.0
30/07/2020
10.65
 431,980 10.51 10.94 10.47 447,890 7,080 6.3
29/07/2020
10.51
 825,890 10.29 10.65 9.86 447,890 7,080 6.3
28/07/2020
10.29
 355,080 9.65 10.29 9.65 147,800 0 2.1
27/07/2020
9.65
 709,140 10.29 10.72 9.58 281,230 0 4.0
24/07/2020
10.29
 1,209,400 11.04 11.04 10.29 900 17,420 -0.2
23/07/2020
11.04
 337,400 11.29 11.37 10.90 61,250 10,890 0.8
22/07/2020
11.29
 995,490 11.29 11.79 10.72 584,930 10,520 9.0
21/07/2020
11.29
 1,093,440 12.12 12.12 11.29 0 6,130 -0.1
20/07/2020
12.12
 682,860 11.87 12.40 11.87 10,900 1,140 0.2
17/07/2020
11.87
 574,950 11.72 12.12 11.37 21,120 0 0.3
16/07/2020
11.72
 260,480 11.87 11.90 11.62 0 8,960 -0.1
15/07/2020
11.87
 451,200 11.94 12.15 11.76 4,310 9,850 -0.1
14/07/2020
11.94
 324,570 11.97 11.97 11.58 4,610 0 0.1
13/07/2020
11.97
 383,830 11.94 12.51 11.94 2,000 14,930 -0.2
10/07/2020
11.94
 1,267,430 11.19 11.94 11.08 65,180 500 1.1
09/07/2020
11.19
 432,290 10.79 11.33 10.83 16,220 1,450 0.2
08/07/2020
10.79
 219,190 10.79 10.94 10.72 18,500 2,640 0.2
07/07/2020
10.79
 292,510 10.86 11.19 10.69 120 9,040 -0.1
06/07/2020
10.86
 268,370 10.76 11.22 10.61 9,500 490 0.1
03/07/2020
10.76
 190,840 10.97 11.04 10.69 0 0 0
02/07/2020
10.97
 128,700 11.01 11.29 10.83 1,020 0 0.0
01/07/2020
11.01
 337,250 10.29 11.01 10.01 19,510 2,280 0.3
30/06/2020
10.29
 964,440 10.94 11.08 10.19 63,100 6,760 0.8
29/06/2020
10.94
 573,340 11.76 11.76 10.94 2,270 21,750 -0.3
26/06/2020
11.76
 113,920 11.76 11.97 11.51 2,270 21,750 -0.3
25/06/2020
11.76
 303,910 11.58 11.87 11.26 6,760 3,450 0.1
24/06/2020
11.58
 448,460 11.90 12.01 11.54 200 23,490 -0.4
23/06/2020
11.90
 358,780 12.19 12.22 11.79 780 930 -0.0
22/06/2020
12.19
 380,440 12.29 12.51 12.01 6,160 0 0.1
19/06/2020
12.29
 691,160 11.79 12.51 11.79 28,670 0 0.5
18/06/2020
11.79
 299,770 11.94 11.94 11.44 23,210 3,630 0.3
17/06/2020
11.94
 282,470 12.01 12.29 11.72 650 10,020 -0.2
16/06/2020
12.01
 354,150 11.44 12.15 11.54 760 6,710 -0.1
15/06/2020
11.44
 695,800 12.29 12.72 11.44 0 30,510 -0.5
12/06/2020
12.29
 1,072,020 13.04 13.04 12.15 3,030 16,720 -0.2
11/06/2020
13.04
 852,490 14.01 14.01 13.04 8,840 9,000 -0
10/06/2020
14.01
 920,320 13.80 14.15 13.22 28,310 6,100 0.4
09/06/2020
13.80
 1,891,910 14.08 14.97 13.15 23,720 27,280 -0.1
08/06/2020
14.08
 576,560 13.19 14.08 14.05 8,000 0 0.2
05/06/2020
13.19
 935,190 12.33 13.19 12.29 8,000 2,750 0.1
04/06/2020
12.33
 1,675,450 11.69 12.33 11.76 22,850 0 0.4
03/06/2020
11.69
 235,170 11.69 11.79 11.58 0 5,000 -0.1
02/06/2020
11.69
 448,780 11.87 12.01 11.65 20 8,610 -0.1
01/06/2020
11.87
 797,520 11.58 12.08 11.51 5,000 0 0.1
29/05/2020
11.58
 597,210 11.69 11.72 11.44 0 4,000 -0.1
28/05/2020
11.69
 255,060 11.65 11.94 11.51 1,000 0 0.0
27/05/2020
11.65
 568,330 12.19 12.47 11.65 1,120 0 0.0
26/05/2020
12.19
 924,700 11.79 12.51 12.08 13,510 0 0.2
25/05/2020
11.79
 504,020 11.90 12.01 11.79 0 0 0
22/05/2020
11.90
 386,920 11.65 12.15 11.44 2,600 1,000 0.0
21/05/2020
11.65
 304,690 11.83 12.08 11.51 0 4,000 -0.1
20/05/2020
11.83
 345,140 12.04 12.62 11.22 0 3,000 -0.1
19/05/2020
12.04
 309,060 11.37 12.15 11.08 4,500 1,040 0.1
18/05/2020
11.37
 704,550 12.04 12.08 11.22 100 15,500 -0.2
15/05/2020
12.04
 1,322,790 12.94 12.94 12.04 292,820 400 4.9
14/05/2020
12.94
 820,600 12.33 13.19 12.15 247,200 1,100 4.5
13/05/2020
12.33
 995,150 11.54 12.33 12.15 134,240 0 2.3
12/05/2020
11.54
 1,354,210 10.79 11.54 11.15 335,140 0 5.4
11/05/2020
10.79
 749,410 10.11 10.79 10.40 2,100 0 0.0
08/05/2020
10.11
 625,770 9.47 10.11 10.01 2,100 50 0.0
07/05/2020
9.47
 237,260 8.86 9.47 9.29 0 94,540 -1.3
06/05/2020
8.86
 74,450 9.08 9.08 8.47 10 31,570 -0.4
05/05/2020
9.08
 29,090 8.93 9.11 8.86 10 4,640 -0.1
04/05/2020
8.93
 133,080 9.29 9.51 8.65 0 30,390 -0.4
29/04/2020
9.29
 328,060 9.79 9.79 9.11 128,390 82,900 0.6

Chính sách bảo mật | Điều khoản sử dụng |