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
(2024-08-21) 		-0.89 -9.79% 7,597,000 308,690 2.4
8.05
9.13
8.18
2 tháng
(2024-07-22) 		-2.05 -20% 24,878,700 1,359,076 11.8
8.05
10.40
8.18
3 tháng
(2024-06-24) 		-2.90 -26.13% 51,911,700 150,146 -2.3
8.05
11.60
8.18
6 tháng
(2024-03-25) 		-0.75 -8.38% 99,463,600 932,686 5.8
7.67
11.60
8.18
12 tháng
(2023-09-26) 		-1.95 -19.21% 186,239,200 3,529,876 28.0
7.62
11.60
8.18
24 tháng
(2022-10-03) 		-2.45 -23% 408,347,500 10,367,473 78.9
5.20
11.70
8.18
36 tháng
(2021-10-06) 		-4.80 -36.92% 839,064,300 215,295 -126.9
5.20
24
8.18
60 tháng
(2019-10-17) 		-7.03 -46.15% 1,019,611,820 5,790,765 -38.3
5.20
24
8.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
13.05
 18,680 12.99 13.23 12.94 0 0 0
10/07/2019
12.99
 44,170 13.29 13.46 12.94 0 0 0
09/07/2019
13.29
 14,700 13.46 13.52 13.29 0 0 0
08/07/2019
13.46
 23,070 13.46 13.70 13.29 0 0 0
05/07/2019
13.46
 12,760 13.52 13.64 13.35 760 0 0.0
04/07/2019
13.52
 17,110 13.46 13.64 13.35 0 0 0
03/07/2019
13.46
 18,100 13.64 13.82 13.29 0 0 0
02/07/2019
13.64
 31,580 13.44 13.82 13.46 0 0 0
01/07/2019
13.44
 72,060 13.79 14.05 13.29 0 12,060 -0.3
28/06/2019
13.79
 23,290 13.64 14.05 13.58 0 0 0
27/06/2019
13.64
 80,990 13.64 14.35 13.64 1,000 10 0.0
26/06/2019
13.64
 84,310 12.76 13.64 12.76 0 0 0
25/06/2019
12.76
 19,010 12.88 12.94 12.70 0 0 0
24/06/2019
12.88
 18,660 12.96 13.11 12.88 10 0 0.0
21/06/2019
12.96
 12,110 12.96 12.99 12.94 0 0 0
20/06/2019
12.96
 15,890 12.88 13.05 12.70 0 0 0
19/06/2019
12.88
 16,950 12.82 13.11 12.82 0 0 0
18/06/2019
12.82
 20,620 12.94 13.17 12.76 0 0 0
17/06/2019
12.94
 14,800 13.11 13.38 12.94 0 0 0
14/06/2019
13.11
 4,240 13.11 13.46 13.05 0 0 0
13/06/2019
13.11
 16,060 12.99 13.17 12.99 0 0 0
12/06/2019
12.99
 15,380 12.99 13.17 12.94 0 0 0
11/06/2019
12.99
 10,140 13.26 13.46 12.94 0 0 0
10/06/2019
13.26
 27,200 13.58 13.70 12.96 0 0 0
07/06/2019
13.58
 8,650 13.52 13.79 13.41 0 1,000 -0.0
06/06/2019
13.52
 8,030 13.41 13.55 13.26 0 490 -0.0
05/06/2019
13.41
 33,230 13.41 13.82 13.41 0 10 -0.0
04/06/2019
13.41
 25,120 12.99 13.58 13.14 10,090 500 0.2
03/06/2019
12.99
 85,650 12.99 13.41 12.88 11,630 3,900 0.2
31/05/2019
12.99
 44,040 13.93 14.41 12.96 200 0 0.0
30/05/2019
13.93
 18,290 13.99 13.99 13.64 0 0 0
29/05/2019
13.99
 18,750 14.11 14.11 13.82 0 0 0
28/05/2019
14.11
 48,750 14.17 14.17 13.82 200 0 0.0
27/05/2019
14.17
 24,930 14.17 14.58 13.93 0 0 0
24/05/2019
14.17
 74,480 14.52 14.93 14.11 0 20 -0.0
23/05/2019
14.52
 34,350 13.67 14.52 13.52 0 100 -0.0
22/05/2019
13.67
 16,680 13.52 13.70 13.46 10 0 0.0
21/05/2019
13.52
 24,470 13.52 13.73 13.29 0 7,830 -0.2
20/05/2019
13.52
 64,640 13.49 13.88 13.49 20 4,340 -0.1
17/05/2019
13.49
 66,640 13.32 13.88 13.35 0 12,140 -0.3
16/05/2019
13.32
 69,810 14.23 14.32 13.32 3,000 8,210 -0.1
15/05/2019
14.23
 26,680 14.29 14.58 14.17 100 0 0.0
14/05/2019
14.29
 21,820 14.46 14.46 14.11 0 0 0
13/05/2019
14.46
 69,680 14.35 14.70 14.17 0 0 0
10/05/2019
14.35
 44,460 14.41 14.58 14.11 0 6,500 -0.2
09/05/2019
14.41
 84,340 13.70 14.41 13.46 15,090 9,500 0.1
08/05/2019
13.70
 23,640 13.52 13.91 13.23 0 0 0
07/05/2019
13.52
 12,880 13.41 13.79 13.29 0 2,000 -0.0
06/05/2019
13.41
 35,600 13.64 13.96 12.94 0 2,500 -0.1
03/05/2019
13.64
 24,110 13.99 14.11 13.52 0 0 0
02/05/2019
13.99
 48,570 14.08 14.29 13.88 19,960 3,750 0.4
26/04/2019
14.08
 13,210 14.11 14.11 13.70 500 0 0.0
25/04/2019
14.11
 21,000 14.11 14.46 13.85 10 0 0.0
24/04/2019
14.11
 119,230 13.91 14.38 13.58 19,770 0 0.5
23/04/2019
13.91
 115,960 14.70 14.70 13.76 8,200 0 0.2
22/04/2019
14.70
 101,270 15.29 15.40 14.46 2,200 1,000 0.0
19/04/2019
15.29
 71,480 15.85 16.11 15.17 0 350 -0.0
18/04/2019
15.85
 134,890 15.29 16.02 15.17 2,000 8,010 -0.2
17/04/2019
15.29
 113,340 16.20 16.40 15.29 0 3,000 -0.1
16/04/2019
16.20
 180,430 15.40 16.46 14.73 2,010 2,000 -0.0
12/04/2019
15.40
 219,910 14.41 15.40 14.41 2,000 20,770 -0.5
11/04/2019
14.41
 133,430 13.73 14.55 14.23 0 14,550 -0.4
10/04/2019
13.73
 158,600 12.85 13.73 12.91 0 15,090 -0.4
09/04/2019
12.85
 58,190 13.05 13.23 12.64 35,490 46,030 -0.2
08/04/2019
13.05
 18,830 13.23 13.23 12.82 100 4,000 -0.1
05/04/2019
13.23
 27,800 13.17 13.23 12.82 0 0 0
04/04/2019
13.17
 64,860 12.41 13.23 12.41 27,230 5,000 0.5
03/04/2019
12.41
 19,200 12.67 12.91 12.35 3,500 0 0.1
02/04/2019
12.67
 19,030 13.02 13.05 12.67 500 0 0.0
01/04/2019
13.02
 70,480 12.46 13.02 12.70 0 24,960 -0.5
29/03/2019
12.46
 24,370 12.94 13.05 12.35 0 0 0
28/03/2019
12.94
 38,850 13.23 13.23 12.35 0 0 0
27/03/2019
13.23
 24,770 12.85 13.29 12.29 0 0 0
26/03/2019
12.85
 39,150 12.76 13.23 12.64 2,300 1,400 0.0
25/03/2019
12.76
 190,110 13.70 13.70 12.76 20,500 0 0.4
22/03/2019
13.70
 63,690 12.88 13.70 12.05 9,850 2,000 0.2
21/03/2019
12.88
 165,000 13.82 13.82 12.88 12,600 0 0.3
20/03/2019
13.82
 86,130 13.14 13.99 13.14 2,800 0 0.1
19/03/2019
13.14
 264,270 12.29 13.14 12.76 50,300 10 1.1
18/03/2019
12.29
 159,170 11.49 12.29 11.49 42,030 40 0.8
15/03/2019
11.49
 31,450 11.52 12.11 11.05 0 3,000 -0.1
14/03/2019
11.52
 68,110 11.32 11.76 10.94 120 600 -0.0
13/03/2019
11.32
 74,150 11.73 11.73 11.17 1,000 0 0.0
12/03/2019
11.73
 138,710 11.05 11.82 11.41 1,000 600 0.0
11/03/2019
11.05
 99,490 10.35 11.05 10.58 0 0 0
08/03/2019
10.35
 177,910 9.76 10.38 9.82 0 12,000 -0.2
07/03/2019
9.76
 63,640 9.35 9.88 9.41 14,400 0 0.2
06/03/2019
9.35
 47,070 9.47 9.50 9.35 0 0 0
05/03/2019
9.47
 58,140 9.41 9.53 9.14 0 14,410 -0.2
04/03/2019
9.41
 72,600 9.41 9.58 9.26 0 21,260 -0.3
01/03/2019
9.41
 23,520 9.17 9.41 9.11 300 0 0.0
28/02/2019
9.17
 38,500 9.41 9.58 9.17 0 0 0
27/02/2019
9.41
 25,480 9.53 9.70 9.29 200 210 -0.0
26/02/2019
9.53
 38,550 9.53 9.58 9.35 0 0 0
25/02/2019
9.53
 57,590 9.29 9.58 9.35 4,000 150 0.1
22/02/2019
9.29
 30,920 9.41 9.41 9.17 300 0 0.0
21/02/2019
9.41
 89,560 9.41 9.58 9.14 100 0 0.0
20/02/2019
9.41
 30,640 9.64 9.64 9.41 180 2,970 -0.0
19/02/2019
9.64
 45,670 9.76 9.76 9.41 570 3,330 -0.0
18/02/2019
9.76
 142,560 9.64 9.94 9.29 780 8,110 -0.1

Chính sách bảo mật | Điều khoản sử dụng |