CTCP Camimex Group (cmx)

4.69
0.01
(0.21%)
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) 		-0.12 -2.50% 815,400 16,700 0.1
4.56
6.41
4.69
2 tháng
(2026-07-20) 		-0.43 -8.41% 1,892,800 60,800 0.3
4.56
6.41
4.69
3 tháng
(2026-06-22) 		-0.89 -15.98% 2,736,100 142,300 0.8
4.56
6.41
4.69
6 tháng
(2026-03-23) 		-1.18 -20.14% 6,618,500 39,700 0.1
4.56
6.41
4.69
12 tháng
(2025-09-23) 		-2.41 -33.99% 22,798,200 44,200 0.3
4.56
7.15
4.69
24 tháng
(2024-09-30) 		-3.42 -42.22% 97,334,200 1,529,270 10.6
4.56
8.39
4.69
36 tháng
(2023-10-04) 		-5.72 -55% 277,813,600 4,594,000 33.9
4.56
11.60
4.69
60 tháng
(2021-10-14) 		-8.41 -64.25% 939,014,500 1,646,219 -117.7
4.56
24
4.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
15.18
 2,140,100 15.68 16.05 14.82 13,200 9,800 0.1
27/06/2022
15.68
 1,518,800 15.64 16.18 15.68 29,900 0 0.5
24/06/2022
15.64
 755,000 15.77 16.27 15.64 20,000 39,300 -0.3
23/06/2022
15.77
 1,245,300 14.82 15.77 14.36 11,900 17,200 -0.1
22/06/2022
14.82
 2,010,000 15.82 16.41 14.73 1,000 32,500 -0.5
21/06/2022
15.82
 2,516,300 17 17.64 15.82 47,200 15,800 0.5
20/06/2022
17
 2,290,200 17 18 16.91 49,200 36,200 0.3
17/06/2022
17
 1,606,400 17.64 17.68 16.55 32,700 39,600 -0.1
16/06/2022
17.64
 1,370,100 17.27 18.14 17.55 700 33,200 -0.6
15/06/2022
17.27
 1,819,000 17.64 17.91 16.45 3,100 0 0.1
14/06/2022
17.64
 2,140,500 17.55 18.32 16.73 70,700 2,100 1.3
13/06/2022
17.55
 3,188,900 18.86 18.86 17.55 35,300 0 0.7
10/06/2022
18.86
 3,612,900 20.27 20.68 18.86 0 37,400 -0.8
09/06/2022
20.27
 2,455,500 20.27 20.55 19.64 22,100 177,400 -3.5
08/06/2022
20.27
 3,169,700 20.41 21.18 20.27 158,400 1,200 3.5
07/06/2022
20.41
 3,648,400 19.09 20.41 19.09 119,900 51,300 1.5
06/06/2022
19.09
 3,560,200 19.05 20 18.68 5,700 13,800 -0.2
03/06/2022
19.05
 2,312,200 19 19.73 18.23 200 4,500 -0.1
02/06/2022
19
 2,474,200 18.95 19.73 18.73 1,600 44,300 -0.9
01/06/2022
18.95
 3,389,400 17.73 18.95 17.45 13,800 6,400 0.2
31/05/2022
17.73
 1,492,400 17.73 18.09 17.45 4,500 0 0.1
30/05/2022
17.73
 1,763,900 17.73 18.18 17.45 2,300 14,800 -0.2
27/05/2022
17.73
 2,588,400 17.68 18.64 17.55 4,400 0 0.1
26/05/2022
17.68
 1,667,900 17.68 18.09 17.32 0 13,100 -0.3
25/05/2022
17.68
 2,305,300 16.55 17.68 16.64 14,800 1,500 0.3
24/05/2022
16.55
 1,239,400 16.09 16.64 15.86 0 25,600 -0.5
23/05/2022
16.09
 1,927,500 15.64 16.68 15.59 8,000 159,100 -2.7
20/05/2022
15.64
 1,072,200 15.64 16.09 15.45 1,100 50,500 -0.8
19/05/2022
15.64
 1,209,900 16 16.05 15.18 10,500 9,000 0.0
18/05/2022
16
 1,614,400 15.64 16.45 15.55 0 1,900 -0.0
17/05/2022
15.64
 1,561,600 14.64 15.64 13.73 82,600 300 1.4
16/05/2022
14.64
 1,986,200 15.73 16.64 14.64 22,800 33,800 -0.2
13/05/2022
15.73
 2,346,300 16.91 16.91 15.73 5,300 71,000 -1.1
12/05/2022
16.91
 1,913,100 18.18 18.32 16.91 1,700 9,400 -0.2
11/05/2022
18.18
 1,159,700 18.09 18.64 18 32,000 25,100 0.1
10/05/2022
18.09
 1,634,600 16.91 18.09 16.05 96,100 200 1.9
09/05/2022
16.91
 3,159,000 18.18 18.91 16.91 9,400 4,500 0.1
06/05/2022
18.18
 2,275,500 17.95 19 17 26,100 100 0.5
05/05/2022
17.95
 2,546,300 19.18 19.50 17.86 0 0 0
04/05/2022
19.18
 2,181,000 18.82 19.82 18.82 4,400 17,300 -0.3
29/04/2022
18.82
 3,198,500 17.59 18.82 17.14 0 68,200 -1.4
28/04/2022
17.59
 1,630,100 17.50 18.45 17.55 0 189,900 -3.8
27/04/2022
17.50
 2,310,300 16.36 17.50 16.32 9,600 105,000 -1.8
26/04/2022
16.36
 4,077,000 17.27 17.27 16.09 89,700 4,500 1.5
25/04/2022
17.27
 2,228,300 18.55 18.55 17.27 220,400 18,700 3.9
22/04/2022
18.55
 3,736,600 19.91 20.73 18.55 158,100 99,500 1.1
21/04/2022
19.91
 4,225,600 21.18 21.82 19.73 307,500 10,400 6.5
20/04/2022
21.18
 5,439,300 22.36 23.36 20.82 94,600 5,400 2.1
19/04/2022
22.36
 3,336,600 24 24.55 22.36 33,300 103,100 -1.8
18/04/2022
24
 4,119,900 22.55 24.09 22.64 77,100 72,500 0.1
15/04/2022
22.55
 5,622,000 21.41 22.86 21.41 120,100 20,100 2.4
14/04/2022
21.41
 2,453,600 21.18 22.09 20.95 38,100 64,000 -0.6
13/04/2022
21.18
 2,493,400 20.68 21.82 20.73 37,300 49,700 -0.3
12/04/2022
20.68
 2,224,500 19.36 20.68 19.36 63,800 4,900 1.3
08/04/2022
19.36
 3,624,200 20.27 20.64 19.36 32,700 800 0.7
07/04/2022
20.27
 2,686,100 21.77 21.82 20.27 32,500 54,800 -0.5
06/04/2022
21.77
 2,596,300 22.55 23.27 21.55 9,500 161,800 -3.8
05/04/2022
22.55
 4,264,400 21.18 22.64 20.64 91,700 1,600 2.1
04/04/2022
21.18
 3,224,300 21.82 22.36 21.18 72,200 32,300 0.9
01/04/2022
21.82
 2,973,900 21.36 22.55 21.18 123,600 100,000 0.6
31/03/2022
21.36
 3,193,100 22 22.09 21.23 32,100 49,100 -0.4
30/03/2022
22
 5,579,600 20.64 22.05 20.36 32,300 321,600 -7.0
29/03/2022
20.64
 2,859,800 20.55 21.27 20.55 9,100 140,200 -3.0
28/03/2022
20.55
 5,950,100 19.23 20.55 18.86 103,800 482,900 -8.5
25/03/2022
19.23
 2,138,900 19.23 19.64 19.14 4,600 64,200 -1.3
24/03/2022
19.23
 2,268,700 19.14 19.73 19.14 400 140,500 -3.0
23/03/2022
19.14
 6,624,500 17.91 19.14 17.95 44,000 853,300 -17.0
22/03/2022
17.91
 1,577,800 17.55 18.27 17.68 100 130,600 -2.5
21/03/2022
17.55
 1,426,900 17.41 18 17.41 54,000 1,400 1.0
18/03/2022
17.41
 1,208,400 17.73 17.82 17.41 600 300 0.0
17/03/2022
17.73
 1,403,300 17.73 18.36 17.64 0 167,100 -3.3
16/03/2022
17.73
 1,083,400 17.45 18 17.36 2,600 38,100 -0.7
15/03/2022
17.45
 1,415,000 17.18 18 16.45 5,100 104,900 -1.9
14/03/2022
17.18
 1,144,100 17.95 18.18 17 1,200 11,900 -0.2
11/03/2022
17.95
 2,184,900 18.23 18.91 17.73 23,700 62,100 -0.8
10/03/2022
18.23
 2,121,500 17.05 18.23 17.27 55,200 288,100 -4.7
09/03/2022
17.05
 1,570,300 17.41 17.64 16.45 13,200 0 0.2
08/03/2022
17.41
 2,047,500 18.36 18.36 17.41 4,500 10,400 -0.1
07/03/2022
18.36
 1,656,400 18.32 19 17.73 700 1,000 -0.0
04/03/2022
18.32
 2,199,600 18.36 18.73 18.18 1,000 68,000 -1.4
03/03/2022
18.36
 3,297,300 17.45 18.45 17.27 400 8,700 -0.2
02/03/2022
17.45
 1,407,400 17.27 17.82 17.05 10,100 3,100 0.1
01/03/2022
17.27
 2,139,700 17.27 17.91 17.09 5,200 36,800 -0.6
28/02/2022
17.27
 1,769,600 16.27 17.27 16 20,700 600 0.4
25/02/2022
16.27
 561,600 16.18 16.64 16.23 2,000 22,100 -0.4
24/02/2022
16.18
 1,557,600 16.68 16.91 15.64 6,200 25,500 -0.3
23/02/2022
16.68
 1,416,400 16.36 17.09 16.27 5,600 10,000 -0.1
22/02/2022
16.36
 893,000 16.73 16.73 16.09 1,000 18,200 -0.3
21/02/2022
16.73
 1,496,900 16.32 16.86 16.18 13,100 18,900 -0.1
18/02/2022
16.32
 798,200 16.23 16.55 15.91 5,800 0 0.1
17/02/2022
16.23
 727,100 16.36 16.36 15.91 5,300 2,900 0.0
16/02/2022
16.36
 636,500 16.23 16.82 16.18 0 30,000 -0.5
15/02/2022
16.23
 393,300 16.36 16.50 15.91 1,000 20,000 -0.3
14/02/2022
16.36
 1,409,300 15.68 16.50 15.18 6,600 4,100 0.0
11/02/2022
15.68
 540,100 15.64 16.18 15.36 24,600 7,300 0.3
10/02/2022
15.64
 516,700 15.64 15.91 15.23 4,500 0 0.1
09/02/2022
15.64
 948,500 15.91 16.55 15.64 2,000 44,100 -0.7
08/02/2022
15.91
 881,000 14.91 15.91 15.09 0 6,600 -0.1
07/02/2022
14.91
 550,200 13.95 14.91 14.18 46,800 3,400 0.7
28/01/2022
13.95
 457,600 13.68 14.27 13.68 16,700 1,600 0.2

Chính sách bảo mật | Điều khoản sử dụng |