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)
07/07/2017
2.52
 10 2.52 2.52 2.52 0 10 -0
06/07/2017
2.52
 21,070 2.53 2.53 2.39 0 0 0
05/07/2017
2.53
 19,190 2.46 2.53 2.35 0 0 0
04/07/2017
2.46
 7,070 2.47 2.47 2.35 0 0 0
03/07/2017
2.47
 10,120 2.56 2.56 2.47 0 0 0
30/06/2017
2.56
 2,020 2.46 2.56 2.43 0 0 0
29/06/2017
2.46
 1,500 2.47 2.47 2.32 0 0 0
28/06/2017
2.47
 1,190 2.47 2.47 2.35 0 0 0
27/06/2017
2.47
 220 2.41 2.53 2.30 10 0 0
26/06/2017
2.41
 8,440 2.45 2.60 2.41 10 0 0
23/06/2017
2.45
 41,010 2.29 2.45 2.29 0 0 0
22/06/2017
2.29
 21,550 2.35 2.41 2.29 0 0 0
21/06/2017
2.35
 13,440 2.41 2.41 2.35 0 0 0
20/06/2017
2.41
 23,720 2.41 2.47 2.41 0 0 0
19/06/2017
2.41
 11,510 2.41 2.57 2.41 0 0 0
16/06/2017
2.41
 5,400 2.41 2.46 2.41 0 0 0
15/06/2017
2.41
 11,100 2.41 2.41 2.35 0 0 0
14/06/2017
2.41
 21,140 2.41 2.47 2.41 0 0 0
13/06/2017
2.41
 34,620 2.45 2.47 2.41 0 0 0
12/06/2017
2.45
 41,250 2.42 2.53 2.41 14,500 0 0.1
09/06/2017
2.42
 5,240 2.44 2.47 2.29 0 0 0
08/06/2017
2.44
 8,600 2.46 2.59 2.44 0 0 0
07/06/2017
2.46
 83,970 2.30 2.46 2.44 6,060 0 0.0
06/06/2017
2.30
 23,590 2.15 2.30 2.23 3,940 0 0.0
05/06/2017
2.15
 6,850 2.15 2.23 2.12 0 0 0
02/06/2017
2.15
 182,160 2.15 2.23 2.15 0 0 0
01/06/2017
2.15
 180 2.26 2.29 2.14 0 0 0
31/05/2017
2.26
 17,150 2.19 2.29 2.06 0 0 0
30/05/2017
2.19
 30,240 2.35 2.35 2.19 0 0 0
29/05/2017
2.35
 1,790 2.23 2.35 2.18 0 0 0
26/05/2017
2.23
 230 2.35 2.41 2.20 0 0 0
25/05/2017
2.35
 74,830 2.26 2.41 2.26 0 0 0
24/05/2017
2.26
 10,360 2.11 2.26 2.26 0 0 0
23/05/2017
2.11
 5,230 1.98 2.11 1.98 0 0 0
22/05/2017
1.98
 3,130 2.12 2.26 1.97 0 0 0
19/05/2017
2.12
 1,250 2.10 2.23 2.12 0 0 0
18/05/2017
2.10
 2,110 2.25 2.35 2.09 0 0 0
17/05/2017
2.25
 13,600 2.41 2.41 2.25 0 0 0
16/05/2017
2.41
 1,670 2.40 2.45 2.27 0 0 0
15/05/2017
2.40
 1,530 2.34 2.43 2.40 0 0 0
12/05/2017
2.34
 1,270 2.26 2.41 2.34 0 0 0
11/05/2017
2.26
 540 2.12 2.26 2.12 0 0 0
10/05/2017
2.12
 42,350 1.99 2.12 1.99 0 0 0
09/05/2017
1.99
 3,200 2.01 2.14 1.99 0 0 0
08/05/2017
2.01
 120 2.15 2.15 2.01 0 0 0
05/05/2017
2.15
 200 2.15 2.15 2.00 0 0 0
04/05/2017
2.15
 260 2.13 2.15 2.01 0 0 0
03/05/2017
2.13
 190 2.01 2.13 1.89 0 0 0
28/04/2017
2.01
 520 1.88 2.01 1.88 0 0 0
27/04/2017
1.88
 10 1.96 1.96 1.88 0 0 0
26/04/2017
1.96
 850 2.10 2.12 1.96 0 0 0
25/04/2017
2.10
 4,890 1.97 2.10 1.97 0 0 0
24/04/2017
1.97
 14,190 2.12 2.12 1.97 0 0 0
21/04/2017
2.12
 1,560 2.00 2.12 2.00 0 0 0
20/04/2017
2.00
 2,190 2.00 2.00 2.00 0 0 0
19/04/2017
2.00
 2,210 2.15 2.15 2.00 0 0 0
18/04/2017
2.15
 70 2.02 2.15 2.15 0 0 0
17/04/2017
2.02
 9,470 2.17 2.17 2.02 0 0 0
14/04/2017
2.17
 10,030 2.13 2.17 2.00 0 0 0
13/04/2017
2.13
 320 2.10 2.13 2.13 0 0 0
12/04/2017
2.10
 640 1.96 2.10 1.83 0 0 0
11/04/2017
1.96
 6,020 2.10 2.20 1.96 0 0 0
10/04/2017
2.10
 9,540 2.11 2.23 1.97 0 0 0
07/04/2017
2.11
 22,380 2.26 2.26 2.11 0 0 0
05/04/2017
2.26
 8,920 2.14 2.26 2.00 0 0 0
04/04/2017
2.14
 230 2.29 2.29 2.14 0 0 0
03/04/2017
2.29
 930 2.23 2.31 2.12 0 0 0
31/03/2017
2.23
 0 2.23 2.23 2.23 0 0 0
30/03/2017
2.23
 6,460 2.29 2.29 2.18 0 0 0
29/03/2017
2.29
 13,340 2.29 2.35 2.21 0 0 0
28/03/2017
2.29
 1,420 2.18 2.32 2.19 0 0 0
27/03/2017
2.18
 4,320 2.32 2.32 2.18 0 0 0
24/03/2017
2.32
 510 2.29 2.32 2.18 0 0 0
23/03/2017
2.29
 5,300 2.35 2.35 2.19 0 0 0
22/03/2017
2.35
 670 2.35 2.35 2.35 0 0 0
21/03/2017
2.35
 11,230 2.29 2.35 2.20 0 0 0
20/03/2017
2.29
 13,450 2.23 2.29 2.23 0 0 0
17/03/2017
2.23
 10 2.23 2.23 2.23 0 0 0
16/03/2017
2.23
 12,360 2.32 2.35 2.20 0 0 0
15/03/2017
2.32
 2,030 2.36 2.36 2.20 0 0 0
14/03/2017
2.36
 460 2.38 2.38 2.27 0 0 0
13/03/2017
2.38
 8,770 2.46 2.46 2.29 0 0 0
10/03/2017
2.46
 5,140 2.47 2.47 2.30 0 0 0
09/03/2017
2.47
 35,410 2.45 2.53 2.32 0 0 0
08/03/2017
2.45
 26,790 2.30 2.46 2.23 0 0 0
07/03/2017
2.30
 19,940 2.15 2.30 2.03 100 0 0.0
06/03/2017
2.15
 8,070 2.18 2.19 2.06 0 0 0
03/03/2017
2.18
 4,790 2.18 2.20 2.03 0 0 0
02/03/2017
2.18
 2,670 2.16 2.23 2.03 0 0 0
01/03/2017
2.16
 5,290 2.18 2.18 2.03 0 0 0
28/02/2017
2.18
 2,200 2.18 2.23 2.03 0 0 0
27/02/2017
2.18
 330 2.15 2.18 2.15 0 30 -0.0
24/02/2017
2.15
 9,480 2.23 2.32 2.10 0 0 0
23/02/2017
2.23
 14,400 2.23 2.23 2.09 0 0 0
22/02/2017
2.23
 23,770 2.35 2.35 2.23 0 0 0
21/02/2017
2.35
 14,510 2.35 2.41 2.19 0 0 0
20/02/2017
2.35
 510 2.33 2.35 2.35 0 0 0
17/02/2017
2.33
 1,560 2.47 2.47 2.31 0 0 0
16/02/2017
2.47
 0 2.47 2.47 2.47 0 0 0
15/02/2017
2.47
 23,640 2.45 2.50 2.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |