CTCP Camimex Group (cmx)

4.69
0.01
(0.21%)
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
(2026-08-19) 		-0.12 -2.50% 815,400 16,700 0.1
4.56
6.41
4.69
2 tháng
(2026-07-20) 		-0.43 -8.41% 1,892,800 60,800 0.3
4.56
6.41
4.69
3 tháng
(2026-06-22) 		-0.89 -15.98% 2,736,100 142,300 0.8
4.56
6.41
4.69
6 tháng
(2026-03-23) 		-1.18 -20.14% 6,618,500 39,700 0.1
4.56
6.41
4.69
12 tháng
(2025-09-23) 		-2.41 -33.99% 22,798,200 44,200 0.3
4.56
7.15
4.69
24 tháng
(2024-09-30) 		-3.42 -42.22% 97,334,200 1,529,270 10.6
4.56
8.39
4.69
36 tháng
(2023-10-04) 		-5.72 -55% 277,813,600 4,594,000 33.9
4.56
11.60
4.69
60 tháng
(2021-10-14) 		-8.41 -64.25% 939,014,500 1,646,219 -117.7
4.56
24
4.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |