CTCP Camimex Group (cmx)

4.56
-0.04
(-0.87%)
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)
23/10/2020
11.71
 196,390 11.63 11.94 11.63 240 6,080 -0.1
22/10/2020
11.63
 344,500 11.71 11.71 11.55 1,030 480 0.0
21/10/2020
11.67
 1,280,960 11.94 12.10 11.59 0 24,240 -0.4
20/10/2020
12.18
 283,580 12.34 12.34 12.10 1,650 5,720 -0.1
19/10/2020
12.26
 239,530 12.10 12.26 12.10 12,050 0 0.2
16/10/2020
12.02
 923,780 12.26 12.34 11.87 24,500 0 0.4
15/10/2020
12.46
 1,013,290 12.90 12.98 12.42 0 35,900 -0.6
14/10/2020
12.90
 362,870 13.10 13.18 12.90 1,040 2,720 0.0
13/10/2020
13.10
 352,700 12.90 13.30 12.90 400 0 0.0
12/10/2020
13.06
 932,710 13.30 13.42 12.90 8,850 11,610 0.0
09/10/2020
13.30
 814,360 13.58 13.58 13.18 100 2,990 0.0
08/10/2020
13.38
 607,480 13.70 13.70 13.26 700 12,650 -0.2
07/10/2020
13.66
 752,980 13.86 13.98 13.54 6,890 3,150 0.1
06/10/2020
13.82
 2,359,660 13.46 13.94 13.38 21,720 910 0.4
05/10/2020
13.22
 1,127,840 13.10 13.42 13.06 24,380 0 0.4
02/10/2020
13.02
 832,190 13.06 13.14 12.66 13,400 14,090 0.0
01/10/2020
13.10
 231,100 13.02 13.22 13.02 4,970 0 0.1
30/09/2020
13.02
 431,500 12.86 13.10 12.70 24,190 200 0.4
29/09/2020
12.86
 940,820 13.34 13.38 12.74 7,090 2,600 0.1
28/09/2020
13.34
 378,520 13.34 13.50 13.26 7,600 0 0.1
25/09/2020
13.46
 493,120 13.38 13.50 13.18 110 10 0.0
24/09/2020
13.38
 662,220 13.38 13.82 13.30 0 3,000 -0.1
23/09/2020
13.54
 720,500 13.70 14.17 13.54 8,750 29,280 -0.4
22/09/2020
13.70
 843,850 13.42 13.86 13.30 8,700 100 0.1
21/09/2020
13.42
 726,330 13.30 13.70 13.18 7,220 0 0.1
18/09/2020
13.26
 706,180 13.22 13.42 13.06 18,290 0 0.3
17/09/2020
13.26
 486,580 13.38 13.70 13.22 0 11,180 -0.2
16/09/2020
13.38
 460,060 13.38 13.70 13.30 0 10,130 -0.2
15/09/2020
13.38
 589,250 13.62 13.86 13.38 960 20,200 -0.3
14/09/2020
13.62
 718,820 13.86 14.09 13.50 0 17,120 -0.3
11/09/2020
13.58
 1,098,000 12.86 13.58 12.86 46,980 100 0.8
10/09/2020
12.86
 643,340 12.98 13.14 12.82 100 19,520 -0.3
09/09/2020
12.94
 495,720 12.58 13.38 12.58 200 16,310 -0.3
08/09/2020
12.94
 477,880 13.14 13.14 12.74 0 12,730 -0.2
07/09/2020
12.94
 1,853,190 12.34 12.94 12.18 17,400 2,000 0.2
04/09/2020
12.10
 304,120 11.94 12.18 11.83 4,840 500 0.1
03/09/2020
12.18
 437,360 12.34 12.34 12.02 4,570 7,830 0.0
01/09/2020
11.98
 356,980 11.87 12.10 11.63 9,710 0 0.1
31/08/2020
11.87
 480,510 12.10 12.10 11.79 500 13,800 -0.2
28/08/2020
12.22
 321,040 12.34 12.66 12.22 1,310 18,420 -0.3
27/08/2020
12.30
 244,710 12.22 12.42 12.06 4,230 3,100 0.0
26/08/2020: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
26/08/2020
12.22
 598,050 11.94 12.26 11.94 16,860 10,000 0.1
25/08/2020
11.33
 560,260 11.51 11.58 11.29 100 6,890 -0.1
24/08/2020
11.51
 538,580 11.51 11.72 11.47 920 1,040 0.0
21/08/2020
11.51
 478,310 11.33 11.51 11.19 12,500 0 0.2
20/08/2020
11.33
 204,670 11.51 11.54 11.22 2,600 18,000 -0.2
19/08/2020
11.54
 353,750 11.37 11.76 11.37 6,410 4,980 0.0
18/08/2020
11.40
 547,710 10.86 11.44 10.79 18,230 0 0.3
17/08/2020
10.86
 309,930 10.86 10.94 10.61 4,090 10,080 -0.1
14/08/2020
10.86
 294,570 10.86 11.04 10.69 0 7,030 -0.1
13/08/2020
10.90
 241,730 10.79 11.01 10.72 10,260 0 0.2
12/08/2020
10.79
 224,480 10.86 11.08 10.72 0 22,610 -0.3
11/08/2020
11.01
 181,300 11.22 11.22 10.90 3,000 4,580 0.0
10/08/2020
11.08
 516,300 10.72 11.22 10.72 23,260 0 0.4
07/08/2020
10.65
 259,050 10.83 10.86 10.61 70 4,100 -0.1
06/08/2020
10.76
 267,820 10.86 10.86 10.65 10,180 0 0.2
05/08/2020
10.86
 240,870 10.72 11.08 10.72 11,800 0 0.2
04/08/2020
10.72
 394,540 10.72 10.83 10.61 66,990 960 1.0
03/08/2020
10.72
 370,330 10.61 10.94 10.51 28,870 17,500 0.2
31/07/2020
10.61
 203,490 10.36 10.65 10.08 460 810 0.0
30/07/2020
10.65
 431,980 10.51 10.94 10.47 447,890 7,080 6.3
29/07/2020
10.51
 825,890 10.33 10.65 9.86 447,890 7,080 6.3
28/07/2020
10.29
 355,080 9.65 10.29 9.65 147,800 0 2.1
27/07/2020
9.65
 709,140 9.61 10.72 9.58 281,230 0 4.0
24/07/2020
10.29
 1,209,400 10.94 11.04 10.29 900 17,420 -0.2
23/07/2020
11.04
 337,400 11.29 11.37 10.90 61,250 10,890 0.8
22/07/2020
11.29
 995,490 11.22 11.79 10.72 584,930 10,520 9.0
21/07/2020
11.29
 1,093,440 11.29 11.72 11.29 0 6,130 -0.1
20/07/2020
12.12
 682,860 12.12 12.40 11.87 10,900 1,140 0.2
17/07/2020
11.87
 574,950 11.65 12.12 11.37 21,120 0 0.3
16/07/2020
11.72
 260,480 11.79 11.90 11.62 0 8,960 -0.1
15/07/2020
11.87
 451,200 11.94 12.15 11.76 4,310 9,850 -0.1
14/07/2020
11.94
 324,570 11.79 11.97 11.58 4,610 0 0.1
13/07/2020
11.97
 383,830 12.22 12.51 11.94 2,000 14,930 -0.2
10/07/2020
11.94
 1,267,430 11.19 11.94 11.08 65,180 500 1.1
09/07/2020
11.19
 432,290 10.83 11.33 10.83 16,220 1,450 0.2
08/07/2020
10.79
 219,190 10.94 10.94 10.72 18,500 2,640 0.2
07/07/2020
10.79
 292,510 11.01 11.19 10.69 120 9,040 -0.1
06/07/2020
10.86
 268,370 10.72 11.22 10.61 9,500 490 0.1
03/07/2020
10.76
 190,840 10.94 11.04 10.69 0 0 0
02/07/2020
10.97
 128,700 11.22 11.29 10.83 1,020 0 0.0
01/07/2020
11.01
 337,250 10.36 11.01 10.01 19,510 2,280 0.3
30/06/2020
10.29
 964,440 10.94 11.08 10.19 63,100 6,760 0.8
29/06/2020
10.94
 573,340 11.58 11.65 10.94 200 13,200 -0.2
26/06/2020
11.76
 113,920 11.94 11.97 11.51 2,270 21,750 -0.3
25/06/2020
11.76
 303,910 11.51 11.87 11.26 6,760 3,450 0.1
24/06/2020
11.58
 448,460 11.83 12.01 11.54 200 23,490 -0.4
23/06/2020
11.90
 358,780 12.22 12.22 11.79 780 930 0.0
22/06/2020
12.19
 380,440 12.51 12.51 12.01 6,160 0 0.1
19/06/2020
12.29
 691,160 11.79 12.51 11.79 28,670 0 0.5
18/06/2020
11.79
 299,770 11.51 11.87 11.44 23,210 3,630 0.3
17/06/2020
11.94
 282,470 12.04 12.29 11.72 650 10,020 0.0
16/06/2020
12.01
 354,150 11.65 12.15 11.54 760 6,710 -0.1
15/06/2020
11.44
 695,800 12.72 12.72 11.44 0 30,510 -0.5
12/06/2020
12.29
 1,072,020 12.15 12.58 12.15 3,030 16,720 -0.2
11/06/2020
13.04
 852,490 13.87 14.01 13.04 8,840 9,000 0
10/06/2020
14.01
 920,320 13.65 14.15 13.22 28,310 6,100 0.4
09/06/2020
13.80
 1,891,910 14.30 14.97 13.15 0 0 0
08/06/2020
14.08
 576,560 14.08 14.08 14.05 8,000 0 0.2
05/06/2020
13.19
 935,190 12.51 13.19 12.29 0 0 0

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