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)
29/11/2019
8.79
 25,650 8.23 8.79 8.26 0 0 0
28/11/2019
8.23
 12,250 8.41 8.50 8.23 0 150 -0.0
27/11/2019
8.41
 11,000 8.53 8.55 8.35 0 0 0
26/11/2019
8.53
 9,490 8.53 8.70 8.53 0 0 0
25/11/2019
8.53
 4,550 8.47 8.82 8.35 0 0 0
22/11/2019
8.47
 12,590 8.70 8.70 8.35 0 0 0
21/11/2019
8.70
 14,480 8.82 8.82 8.58 0 0 0
20/11/2019
8.82
 20,960 9.08 9.35 8.82 0 4,070 -0.1
19/11/2019
9.08
 31,240 9.00 9.26 8.82 0 0 0
18/11/2019
9.00
 61,190 9.58 9.85 8.94 0 14,050 -0.2
15/11/2019
9.58
 10,900 9.79 9.94 9.50 0 4,020 -0.1
14/11/2019
9.79
 16,080 9.94 10.00 9.70 0 0 0
13/11/2019
9.94
 16,770 9.97 10.02 9.70 0 1,700 -0.0
12/11/2019
9.97
 26,750 9.70 10.00 9.82 0 1,590 -0.0
11/11/2019
9.70
 23,780 9.64 10.00 9.55 0 0 0
08/11/2019
9.64
 4,740 9.64 9.82 9.64 0 0 0
07/11/2019
9.64
 13,400 9.41 9.88 9.41 0 800 -0.0
06/11/2019
9.41
 34,830 9.70 9.76 9.41 0 0 0
05/11/2019
9.70
 11,890 9.94 9.94 9.58 0 2,000 -0.0
04/11/2019
9.94
 8,400 10.00 10.20 9.76 0 0 0
01/11/2019
10.00
 56,190 10.05 10.11 9.41 2,000 4,900 -0.0
31/10/2019
10.05
 96,560 10.70 10.82 9.97 2,000 3,510 -0.0
30/10/2019
10.70
 29,320 10.70 10.99 10.58 0 3,590 -0.1
29/10/2019
10.70
 84,550 11.23 11.44 10.70 100 47,120 -0.9
28/10/2019
11.23
 42,560 10.70 11.35 10.99 140 17,080 -0.3
25/10/2019
10.70
 38,230 10.64 11.14 10.41 200 17,710 -0.3
24/10/2019
10.64
 136,140 11.44 11.94 10.64 5,500 72,640 -1.2
23/10/2019
11.44
 176,270 12.29 12.76 11.44 6,500 42,600 -0.7
22/10/2019
12.29
 18,320 13.20 13.20 12.29 0 0 0
21/10/2019
13.20
 6,770 14.17 14.17 13.20 0 0 0
18/10/2019
14.17
 33,660 15.23 15.23 14.17 2,020 0 0.0
17/10/2019
15.23
 4,110 15.40 15.40 14.93 0 0 0
16/10/2019
15.40
 5,150 15.40 15.40 15.20 910 0 0.0
15/10/2019
15.40
 25,920 15.55 15.64 15.14 1,550 0 0.0
14/10/2019
15.55
 58,480 14.55 15.55 14.76 23,200 1,800 0.6
11/10/2019
14.55
 15,170 14.61 14.64 14.35 0 0 0
10/10/2019
14.61
 16,850 14.55 14.70 14.17 0 0 0
09/10/2019
14.55
 17,840 14.93 14.93 14.41 1,000 0 0.0
08/10/2019
14.93
 50,690 14.76 15.23 14.76 1,050 0 0.0
07/10/2019
14.76
 67,100 13.82 14.76 14.64 0 0 0
04/10/2019
13.82
 9,480 12.94 13.82 13.23 0 0 0
03/10/2019
12.94
 39,830 13.23 13.61 12.64 1,030 19,020 -0.4
02/10/2019
13.23
 99,650 14.02 14.02 13.23 1,000 76,550 -1.7
01/10/2019
14.02
 60,660 13.70 14.05 13.70 10 36,350 -0.9
30/09/2019
13.70
 39,100 14.11 14.58 13.70 3,500 7,150 -0.1
27/09/2019
14.11
 40,860 14.70 15.23 13.99 500 17,810 -0.4
26/09/2019
14.70
 11,100 14.93 14.99 14.46 400 0 0.0
25/09/2019
14.93
 36,630 14.46 14.99 14.02 1,000 2,500 -0.0
24/09/2019
14.46
 51,870 15.40 15.40 14.35 1,760 1,800 -0.0
23/09/2019
15.40
 71,910 16.46 16.46 15.40 3,200 27,210 -0.6
20/09/2019
16.46
 19,100 16.76 16.76 16.02 360 0 0.0
19/09/2019
16.76
 18,270 16.93 16.93 16.40 1,580 0 0.0
18/09/2019
16.93
 19,450 16.93 17.29 16.70 200 0 0.0
17/09/2019
16.93
 53,040 17.46 18.17 16.76 0 1,470 -0.0
16/09/2019
17.46
 15,250 17.40 17.87 17.11 50 230 -0.0
13/09/2019
17.40
 31,280 18.14 18.17 17.40 0 0 0
12/09/2019
18.14
 8,090 17.76 18.23 17.99 0 1,910 -0.1
11/09/2019
17.76
 27,350 17.76 18.32 17.64 0 3,020 -0.1
10/09/2019
17.76
 62,370 18.37 18.90 17.34 30,440 4,480 0.8
09/09/2019
18.37
 20,110 19.14 19.14 18.29 100 3,730 -0.1
06/09/2019
19.14
 55,430 19.61 19.61 18.70 2,000 23,950 -0.7
05/09/2019
19.61
 30,180 19.67 20.28 19.61 3,610 800 0.1
04/09/2019
19.67
 61,330 18.40 19.67 18.40 24,990 540 0.8
03/09/2019
18.40
 30,320 19.40 20.28 18.40 3,000 990 0.1
30/08/2019
19.40
 69,150 19.40 19.40 18.76 27,930 1,100 0.9
29/08/2019
19.40
 39,490 19.40 19.99 19.11 0 100 -0.0
28/08/2019
19.40
 43,600 19.93 19.99 19.11 2,180 200 0.1
27/08/2019
19.93
 68,310 19.64 20.52 19.70 3,070 0 0.1
26/08/2019
19.64
 157,160 18.37 19.64 18.02 0 0 0
23/08/2019
18.37
 90,660 17.82 18.52 17.82 0 0 0
22/08/2019
17.82
 51,020 17.20 17.93 17.46 0 0 0
21/08/2019
17.20
 84,170 16.55 17.64 16.46 17,270 0 0.5
20/08/2019
16.55
 106,630 17.23 17.23 16.02 20 0 0.0
19/08/2019
17.23
 23,940 17.05 17.58 16.46 0 0 0
16/08/2019
17.05
 63,900 17.23 17.93 17.05 0 2,000 -0.1
15/08/2019
17.23
 46,990 16.29 17.23 16.17 0 0 0
14/08/2019
16.29
 16,210 15.99 16.70 16.23 0 0 0
13/08/2019
15.99
 47,910 16.23 16.43 15.88 2,000 2,000 -0.0
12/08/2019
16.23
 86,970 16.64 16.87 16.23 25,800 0 0.7
09/08/2019
16.64
 23,380 16.87 17.34 16.64 0 0 0
08/08/2019
16.87
 111,430 17.46 17.46 16.29 0 0 0
07/08/2019
17.46
 36,600 18.05 18.79 17.37 0 1,000 -0.0
06/08/2019
18.05
 51,300 18.43 19.17 17.76 2,000 5,900 -0.1
05/08/2019
18.43
 186,510 17.23 18.43 17.23 650 4,000 -0.1
02/08/2019
17.23
 149,460 16.11 17.23 15.76 1,960 0 0.1
01/08/2019
16.11
 98,560 15.85 16.52 15.67 5,100 42,150 -1.0
31/07/2019
15.85
 32,070 16.17 16.17 15.76 1,000 0 0.0
30/07/2019
16.17
 78,220 15.38 16.29 15.61 3,900 1,200 0.1
29/07/2019
15.38
 72,070 15.46 15.58 15.29 1,000 0 0.0
26/07/2019
15.46
 51,450 15.58 15.76 15.29 1,500 0 0.0
25/07/2019
15.58
 65,190 15.23 15.73 15.17 2,000 10 0.1
24/07/2019
15.23
 165,610 14.99 15.82 14.99 9,870 300 0.3
23/07/2019
14.99
 111,330 14.02 14.99 14.99 0 200 -0.0
22/07/2019
14.02
 58,240 13.11 14.02 14.02 0 0 0
19/07/2019
13.11
 45,320 13.64 13.64 13.05 0 0 0
18/07/2019
13.64
 21,960 13.64 13.93 13.41 10 0 0.0
17/07/2019
13.64
 35,100 13.70 13.82 13.46 0 0 0
16/07/2019
13.70
 25,820 13.64 13.93 13.46 0 0 0
15/07/2019
13.64
 29,640 13.96 14.11 13.52 0 0 0
12/07/2019
13.96
 75,710 13.05 13.96 13.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |