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)
28/04/2020
9.79
 81,370 9.51 9.79 9.33 3,000 0 0.0
27/04/2020
9.51
 370,310 8.90 9.51 8.93 146,060 0 1.9
24/04/2020
8.90
 256,570 8.33 8.90 8.43 7,000 30 0.1
23/04/2020
8.33
 78,700 7.79 8.33 7.83 0 0 0
22/04/2020
7.79
 91,650 8.01 8.01 7.51 0 0 0
21/04/2020
8.01
 240,290 8.58 8.58 8.01 10 0 0.0
20/04/2020
8.58
 115,570 8.68 8.83 8.36 0 0 0
17/04/2020
8.68
 83,720 8.58 8.72 8.43 3,010 0 0.0
16/04/2020
8.58
 33,830 8.65 8.68 8.36 20 0 0.0
15/04/2020
8.65
 111,750 8.36 8.86 8.29 720 0 0.0
14/04/2020
8.36
 184,550 7.93 8.47 7.93 40 0 0.0
13/04/2020
7.93
 96,940 7.43 7.93 7.43 0 60 -0.0
10/04/2020
7.43
 55,020 7.43 7.54 7.29 19,000 0 0.2
09/04/2020
7.43
 122,410 7.40 7.61 7.36 2,000 0 0.0
08/04/2020
7.40
 64,750 7.65 7.65 7.15 0 0 0
07/04/2020
7.65
 40,450 7.65 7.83 7.43 30 0 0.0
06/04/2020
7.65
 114,940 7.43 7.72 7.15 0 0 0
03/04/2020
7.43
 238,530 7.65 7.68 7.15 0 0 0
01/04/2020
7.65
 8,850 7.51 7.72 7.51 0 0 0
31/03/2020
7.51
 7,370 7.40 7.79 7.15 0 0 0
30/03/2020
7.40
 9,580 7.65 7.65 7.15 0 0 0
27/03/2020
7.65
 15,710 7.65 7.65 7.29 0 0 0
26/03/2020
7.65
 21,850 7.72 7.76 7.36 0 0 0
25/03/2020
7.72
 41,720 7.36 7.79 7.43 0 0 0
24/03/2020
7.36
 28,140 7.15 7.36 6.79 0 0 0
23/03/2020
7.15
 242,430 7.68 7.68 7.15 20 0 0.0
20/03/2020
7.68
 34,660 7.58 7.79 7.40 0 2,970 -0.0
19/03/2020
7.58
 88,340 7.65 7.65 7.29 0 150 -0.0
18/03/2020
7.65
 41,930 7.79 8.01 7.54 0 0 0
17/03/2020
7.79
 28,190 7.68 7.79 7.22 0 0 0
16/03/2020
7.68
 142,280 8.08 8.22 7.54 3,000 0 0.0
13/03/2020
8.08
 184,090 7.93 8.47 7.40 0 230 -0.0
12/03/2020
7.93
 60,350 8.51 8.51 7.93 10 0 0.0
11/03/2020
8.51
 134,330 9.11 9.11 8.51 0 0 0
10/03/2020
9.11
 82,650 9.04 9.15 8.43 0 80 -0.0
09/03/2020
9.04
 141,460 9.72 9.72 9.04 0 0 0
06/03/2020
9.72
 267,720 9.11 9.72 9.08 33,000 0 0.4
05/03/2020
9.11
 55,600 9.01 9.22 8.93 2,000 0 0.0
04/03/2020
9.01
 110,630 9.01 9.51 9.01 0 0 0
03/03/2020
9.01
 114,930 8.43 9.01 8.36 62,980 0 0.8
02/03/2020
8.43
 104,640 8.76 8.76 8.15 0 0 0
28/02/2020
8.76
 48,760 8.90 8.90 8.40 0 13,880 -0.2
27/02/2020
8.90
 46,770 8.58 8.93 8.58 0 4,310 -0.1
26/02/2020
8.58
 43,490 8.90 8.90 8.51 0 0 0
25/02/2020
8.90
 102,520 9.22 9.22 8.58 0 0 0
24/02/2020
9.22
 23,830 9.51 9.51 9.15 0 0 0
21/02/2020
9.51
 38,200 9.51 9.51 9.29 0 0 0
20/02/2020
9.51
 48,100 9.51 9.72 9.33 0 0 0
19/02/2020
9.51
 68,960 9.72 9.86 9.36 0 0 0
18/02/2020
9.72
 95,120 9.72 9.94 9.29 0 0 0
17/02/2020
9.72
 56,640 9.65 9.94 9.29 100 1,000 -0.0
14/02/2020
9.65
 91,380 9.94 9.94 9.29 800 1,000 -0.0
13/02/2020
9.94
 88,140 10.19 10.79 9.79 0 0 0
12/02/2020
10.19
 98,710 9.72 10.40 9.94 0 3,800 -0.1
11/02/2020: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
11/02/2020
9.72
 27,290 9.11 9.72 9.72 2,000 0 0.0
10/02/2020
9.11
 61,520 8.94 9.41 8.41 0 4,000 -0.1
07/02/2020
8.94
 138,460 9.55 9.55 8.91 4,300 4,600 -0.0
06/02/2020
9.55
 95,020 10.26 10.88 9.55 17,620 10,490 0.1
05/02/2020
10.26
 189,250 9.61 10.26 9.61 4,050 2,410 0.0
04/02/2020
9.61
 80,020 9.00 9.61 9.41 3,600 0 0.1
03/02/2020
9.00
 117,300 8.41 9.00 7.82 11,500 0 0.2
31/01/2020
8.41
 160,540 7.88 8.41 8.35 0 0 0
30/01/2020
7.88
 38,000 7.38 7.88 7.88 0 0 0
22/01/2020
7.38
 3,520 6.91 7.38 7.38 0 0 0
21/01/2020
6.91
 9,260 6.47 6.91 6.91 0 0 0
20/01/2020
6.47
 3,880 6.47 6.53 6.09 0 0 0
17/01/2020
6.47
 8,530 6.44 6.76 6.41 0 2,760 -0.0
16/01/2020
6.44
 51,770 6.53 6.56 6.26 0 39,600 -0.4
15/01/2020
6.53
 13,310 6.79 6.79 6.53 0 2,860 -0.0
14/01/2020
6.79
 21,510 6.94 6.94 6.47 0 1,490 -0.0
13/01/2020
6.94
 15,370 7.00 7.29 6.82 0 7,580 -0.1
10/01/2020
7.00
 36,880 7.44 7.44 7.00 0 240 -0.0
09/01/2020
7.44
 18,080 7.76 7.94 7.23 0 10 -0.0
08/01/2020
7.76
 2,340 7.94 8.11 7.73 0 0 0
07/01/2020
7.94
 29,950 8.47 8.47 7.88 0 11,040 -0.1
06/01/2020
8.47
 3,340 8.61 8.61 8.29 0 0 0
03/01/2020
8.61
 7,430 8.47 8.61 8.38 5,000 0 0.1
02/01/2020
8.47
 13,800 8.26 8.82 8.29 0 0 0
31/12/2019
8.26
 14,260 8.64 8.64 8.26 80 0 0.0
30/12/2019
8.64
 7,000 8.64 8.82 8.47 20 0 0.0
27/12/2019
8.64
 15,550 8.70 8.70 8.35 0 0 0
26/12/2019
8.70
 1,450 8.70 9.11 8.58 60 0 0.0
25/12/2019
8.70
 12,630 8.61 8.76 8.58 0 0 0
24/12/2019
8.61
 13,220 9.00 9.29 8.47 0 0 0
23/12/2019
9.00
 16,990 9.05 9.50 8.73 0 0 0
20/12/2019
9.05
 5,000 9.05 9.41 8.79 0 0 0
19/12/2019
9.05
 5,930 9.11 9.17 8.82 0 0 0
18/12/2019
9.11
 12,890 9.17 9.70 8.82 0 0 0
17/12/2019
9.17
 170 9.14 9.35 9.17 0 0 0
16/12/2019
9.14
 3,970 8.94 9.17 8.76 0 0 0
13/12/2019
8.94
 9,250 8.94 9.35 8.85 0 0 0
12/12/2019
8.94
 12,980 8.82 9.08 8.76 0 0 0
11/12/2019
8.82
 11,090 9.29 9.29 8.70 0 0 0
10/12/2019
9.29
 6,240 9.11 9.55 9.11 0 0 0
09/12/2019
9.11
 75,560 8.53 9.11 8.41 27,460 49,590 -0.3
06/12/2019
8.53
 34,070 8.79 8.79 8.23 0 0 0
05/12/2019
8.79
 44,140 9.44 9.55 8.79 0 0 0
04/12/2019
9.44
 17,270 10.02 10.05 9.38 0 100 -0.0
03/12/2019
10.02
 92,090 9.38 10.02 10.00 0 10,390 -0.2
02/12/2019
9.38
 48,760 8.79 9.38 9.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |