CTCP Camimex Group (cmx)

4.61
0.01
(0.22%)
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
(2026-09-07) 		-0.20 -4.26% 662,500 16,200 0.1
4.50
4.70
4.60
2 tháng
(2026-08-06) 		-0.23 -4.86% 1,158,500 46,600 0.2
4.50
4.88
4.60
3 tháng
(2026-07-07) 		-1 -18.18% 2,275,000 63,700 0.3
4.50
5.50
4.60
6 tháng
(2026-04-08) 		-1.56 -25.74% 5,144,300 67,900 0.3
4.50
6.06
4.60
12 tháng
(2025-10-10) 		-2.48 -35.53% 20,611,000 -300 0.0
4.50
7.15
4.60
24 tháng
(2024-10-15) 		-3.48 -43.61% 91,660,600 1,396,170 9.6
4.50
8.39
4.60
36 tháng
(2023-10-23) 		-3.95 -46.75% 254,697,400 4,586,200 34.0
4.50
11.60
4.60
60 tháng
(2021-11-01) 		-11.23 -71.39% 912,829,000 1,558,219 -118.1
4.50
24
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
11.32
 190,000 11.27 11.41 11.27 2,500 2,000 0.0
11/08/2021
11.41
 293,000 11.45 11.55 11.36 200 5,800 -0.1
10/08/2021
11.55
 172,100 11.50 11.64 11.36 1,000 3,000 0.0
09/08/2021
11.64
 143,800 11.59 11.64 11.36 0 4,300 -0.1
06/08/2021
11.64
 289,400 11.64 11.68 11.45 100 20,300 -0.3
05/08/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
05/08/2021
11.32
 354,900 11.27 11.32 11.14 200 5,800 -0.1
04/08/2021
10.63
 207,500 10.71 10.71 10.55 2,400 0 0.0
03/08/2021
10.59
 290,400 10.75 10.75 10.59 1,700 1,000 0.0
02/08/2021
10.75
 273,900 10.75 10.87 10.71 6,100 0 0.1
30/07/2021
10.91
 176,600 10.95 10.99 10.83 0 0 0
29/07/2021
10.91
 220,100 11.11 11.11 10.75 600 150 0.1
28/07/2021
11.07
 104,700 11.19 11.19 11.03 620 220 0.1
27/07/2021
11.15
 249,000 11.07 11.39 11.07 1,100 100 0.0
26/07/2021
11.03
 256,700 10.59 11.07 10.55 370 0 0.0
23/07/2021
10.59
 91,700 10.79 10.79 10.59 0 0 0
22/07/2021
10.71
 147,400 10.55 10.83 10.55 250 0 0.0
21/07/2021
10.67
 49,400 10.91 10.91 10.63 1,000 800 0.0
20/07/2021
10.67
 92,200 10.47 10.75 10.35 90 250 0.0
19/07/2021
10.47
 125,800 10.51 10.75 10.39 10 390 -0.1
16/07/2021
10.79
 83,800 10.83 10.95 10.67 700 1,600 0.0
15/07/2021
10.87
 105,700 10.67 10.87 10.67 800 100 0.0
14/07/2021
10.67
 77,600 10.59 10.75 10.47 1,000 11,400 -0.1
13/07/2021
10.67
 138,300 10.95 10.95 10.39 1,190 470 0.1
12/07/2021
10.35
 249,700 10.99 10.99 10.23 72,000 4,800 0.9
09/07/2021
10.99
 174,900 11.15 11.19 10.75 400 220 0.0
08/07/2021
11.23
 159,800 11.31 11.43 11.15 300 21,600 -0.3
07/07/2021
11.11
 191,400 10.99 11.11 10.43 1,030 0 0.1
06/07/2021
11.11
 257,000 11.39 11.55 11.11 3,200 11,200 -0.1
05/07/2021
11.39
 176,900 11.79 11.79 11.23 2,400 2,600 0.0
02/07/2021
11.83
 209,700 11.87 11.94 11.71 200 0 0.0
01/07/2021
11.94
 118,200 11.98 12.14 11.55 130 1,640 -0.2
30/06/2021
12.02
 172,600 12.22 12.26 11.98 2,530 1,110 0.2
29/06/2021
12.22
 394,900 11.98 12.34 11.90 1,170 100 0.2
28/06/2021
11.90
 239,400 12.02 12.06 11.79 170 0 0.0
25/06/2021
12.02
 453,100 11.67 12.10 11.63 5,300 6,500 0.0
24/06/2021
11.71
 579,700 12.34 12.34 11.55 600 1,650 -0.2
23/06/2021
12.38
 404,500 12.66 12.66 12.22 560 910 -0.1
22/06/2021
12.70
 454,100 12.66 12.86 12.38 9,600 100 0.2
21/06/2021
12.74
 408,400 12.58 12.86 12.58 2,500 0 0.0
18/06/2021
12.86
 642,500 13.06 13.14 12.78 0 6,700 -0.1
17/06/2021
13.06
 694,200 12.34 13.14 12.34 4,500 5,300 0.0
16/06/2021
12.50
 400,600 12.90 12.90 12.34 8,100 4,200 0.1
15/06/2021
12.90
 1,172,600 12.34 12.94 12.10 7,700 7,600 0.0
14/06/2021
12.10
 279,400 12.30 12.42 11.94 0 2,700 0.0
11/06/2021
12.26
 658,500 12.62 12.82 12.18 0 2,110 -0.3
10/06/2021
12.18
 582,600 11.43 12.18 11.31 3,700 6,300 0.0
09/06/2021
11.39
 236,200 11.15 11.55 11.15 100 7,500 -0.1
08/06/2021
11.39
 207,700 11.94 11.94 11.03 0 280 0.0
07/06/2021
11.75
 290,800 11.67 11.94 11.63 50 740 -0.1
04/06/2021
11.59
 223,600 11.79 11.79 11.39 2,000 2,700 0.0
03/06/2021
11.79
 268,300 11.87 11.87 11.47 3,300 0 0.0
02/06/2021
11.27
 235,600 10.91 11.27 10.87 0 450 -0.1
01/06/2021
10.91
 168,800 10.99 11.07 10.87 0 0 0
31/05/2021
10.99
 210,100 10.99 11.15 10.87 0 0 0
28/05/2021
11.07
 186,600 10.91 11.15 10.91 270 750 -0.1
27/05/2021
10.99
 170,900 11.03 11.15 10.99 0 340 0.0
26/05/2021
11.19
 222,100 11.23 11.51 10.99 3,000 7,500 -0.1
25/05/2021
11.31
 234,200 11.87 11.87 11.27 0 4,100 -0.1
24/05/2021
11.83
 286,700 12.10 12.30 11.75 2,000 8,600 -0.1
21/05/2021
11.75
 521,600 10.99 11.75 10.99 7,000 5,000 0.0
20/05/2021
10.99
 135,600 10.75 11.07 10.75 10 280 0.0
19/05/2021
10.75
 175,100 10.67 10.83 10.59 2,000 4,100 0.0
18/05/2021
10.67
 87,500 10.71 10.79 10.63 3,000 10,900 -0.1
17/05/2021
10.71
 130,200 10.99 11.03 10.71 110 930 -0.1
14/05/2021
10.99
 71,000 10.99 11.15 10.91 0 170 0.0
13/05/2021
10.99
 147,500 11.31 11.35 10.99 1,700 6,500 -0.1
12/05/2021
11.15
 132,800 10.99 11.31 10.99 3,200 0 0.0
11/05/2021
10.95
 127,100 10.79 11.15 10.67 240 0 0.0
10/05/2021
10.67
 147,900 10.59 10.71 10.59 10 190 0.0
07/05/2021
10.79
 147,200 10.91 11.03 10.71 0 4,900 -0.1
06/05/2021
11.03
 92,000 11.27 11.27 10.99 0 180 0.0
05/05/2021
11.23
 116,600 10.99 11.23 10.99 10,200 5,500 0.1
04/05/2021
10.83
 87,100 10.67 10.99 10.63 200 700 0.0
29/04/2021
11.15
 138,100 11.19 11.19 11.03 170 0 0.0
28/04/2021
11.19
 145,100 10.99 11.23 10.83 300 80 0.0
27/04/2021
10.99
 135,000 10.91 11.15 10.91 0 7,300 -0.1
26/04/2021
11.19
 102,600 11.55 11.55 11.15 0 3,400 0.0
23/04/2021
11.51
 228,100 11.31 11.55 11.11 23,100 2,200 0.3
22/04/2021
11.31
 240,800 11.94 11.94 11.31 2,000 10,900 -0.1
20/04/2021
11.94
 154,300 12.02 12.02 11.79 20,000 5,600 0.2
19/04/2021
12.02
 123,800 11.94 12.02 11.87 1,000 9,200 -0.1
16/04/2021
11.87
 284,100 12.10 12.14 11.79 200 540 -0.1
15/04/2021
12.18
 372,100 12.42 12.50 12.18 2,900 5,500 0.0
14/04/2021
12.50
 204,900 12.58 12.58 12.34 3,200 11,200 -0.1
13/04/2021
12.58
 348,300 12.90 12.90 12.58 400 1,500 -0.2
12/04/2021
12.90
 394,000 12.90 12.98 12.78 1,000 7,600 -0.1
09/04/2021
12.86
 245,000 12.66 12.94 12.62 5,400 0 0.1
08/04/2021
12.58
 194,200 12.38 12.66 12.38 770 260 0.1
07/04/2021
12.42
 146,100 12.38 12.46 12.34 1,500 8,300 -0.1
06/04/2021
12.42
 311,300 12.50 12.50 12.38 0 47,400 -0.7
05/04/2021
12.50
 169,700 12.58 12.58 12.38 30 5,020 -0.8
02/04/2021
12.54
 254,000 12.58 12.66 12.50 3,570 7,420 -0.6
01/04/2021
12.50
 339,800 12.34 12.50 12.26 2,330 8,420 -0.9
31/03/2021
12.30
 178,500 12.38 12.38 12.22 0 2,700 0.0
30/03/2021
12.38
 155,400 12.42 12.50 12.22 280 600 0.0
29/03/2021
12.34
 140,100 12.10 12.34 12.10 440 0 0.1
26/03/2021
12.06
 253,600 12.02 12.26 11.79 690 0 0.1
25/03/2021
12.26
 313,600 12.38 12.38 11.94 8,300 7,000 0.0
24/03/2021
12.38
 250,900 12.50 12.70 12.34 3,000 6,300 -0.1
23/03/2021
12.74
 251,800 12.82 12.90 12.58 4,500 2,400 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc