CTCP Camimex Group (cmx)

4.65
0.05
(1.09%)
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)
15/08/2019
17.23
 46,990 16.29 17.23 16.17 0 0 0
14/08/2019
16.29
 16,210 16.70 16.70 16.23 0 0 0
13/08/2019
15.99
 47,910 16.17 16.43 15.88 2,000 2,000 0.0
12/08/2019
16.23
 86,970 16.29 16.87 16.23 25,800 0 0.7
09/08/2019
16.64
 23,380 16.87 17.34 16.64 0 0 0
08/08/2019
16.87
 111,430 17.23 17.23 16.29 0 0 0
07/08/2019
17.46
 36,600 18.05 18.79 17.37 0 1,000 0.0
06/08/2019
18.05
 51,300 18.23 19.17 17.76 2,000 5,900 -0.1
05/08/2019
18.43
 186,510 17.23 18.43 17.23 650 4,000 -0.1
02/08/2019
17.23
 149,460 16.40 17.23 15.76 1,960 0 0.1
01/08/2019
16.11
 98,560 15.70 16.52 15.67 5,100 42,150 -1.0
31/07/2019
15.85
 32,070 15.88 16.02 15.76 1,000 0 0.0
30/07/2019
16.17
 78,220 16.29 16.29 15.61 3,900 1,200 0.1
29/07/2019
15.38
 72,070 15.29 15.58 15.29 1,000 0 0.0
26/07/2019
15.46
 51,450 15.58 15.76 15.29 1,500 0 0.0
25/07/2019
15.58
 65,190 15.73 15.73 15.17 2,000 10 0.1
24/07/2019
15.23
 165,610 15.35 15.82 14.99 9,870 300 0.3
23/07/2019
14.99
 111,330 14.99 14.99 14.99 0 200 0.0
22/07/2019
14.02
 58,240 14.02 14.02 14.02 0 0 0
19/07/2019
13.11
 45,320 13.41 13.64 13.05 0 0 0
18/07/2019
13.64
 21,960 13.64 13.93 13.41 10 0 0.0
17/07/2019
13.64
 35,100 13.82 13.82 13.46 0 0 0
16/07/2019
13.70
 25,820 13.46 13.93 13.46 0 0 0
15/07/2019
13.64
 29,640 13.99 14.11 13.52 0 0 0
12/07/2019
13.96
 75,710 13.11 13.96 13.11 0 0 0
11/07/2019
13.05
 18,680 13.11 13.23 12.94 0 0 0
10/07/2019
12.99
 44,170 13.17 13.46 12.94 0 0 0
09/07/2019
13.29
 14,700 13.52 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 13.64 13.64 13.35 760 0 0.0
04/07/2019
13.52
 17,110 13.38 13.64 13.35 0 0 0
03/07/2019
13.46
 18,100 13.82 13.82 13.29 0 0 0
02/07/2019
13.64
 31,580 13.64 13.82 13.46 0 0 0
01/07/2019
13.44
 72,060 13.44 14.05 13.29 0 12,060 -0.3
28/06/2019
13.79
 23,290 13.79 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 12.94 12.94 12.70 0 0 0
24/06/2019
12.88
 18,660 12.99 13.11 12.88 10 0 0.0
21/06/2019
12.96
 12,110 12.99 12.99 12.94 0 0 0
20/06/2019
12.96
 15,890 12.76 13.05 12.70 0 0 0
19/06/2019
12.88
 16,950 12.88 13.11 12.82 0 0 0
18/06/2019
12.82
 20,620 12.88 13.17 12.76 0 0 0
17/06/2019
12.94
 14,800 13.38 13.38 12.94 0 0 0
14/06/2019
13.11
 4,240 13.46 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 13.46 13.46 12.94 0 0 0
10/06/2019
13.26
 27,200 13.70 13.70 12.96 0 0 0
07/06/2019
13.58
 8,650 13.79 13.79 13.41 0 1,000 0.0
06/06/2019
13.52
 8,030 13.26 13.55 13.26 0 490 0.0
05/06/2019
13.41
 33,230 13.82 13.82 13.41 0 10 0.0
04/06/2019
13.41
 25,120 13.58 13.58 13.14 10,090 500 0.2
03/06/2019
12.99
 85,650 12.94 13.41 12.88 11,630 3,900 0.2
31/05/2019
12.99
 44,040 14.41 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 13.99 13.99 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 14.58 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 13.52 14.52 13.52 0 100 0.0
22/05/2019
13.67
 16,680 13.67 13.70 13.46 10 0 0.0
21/05/2019
13.52
 24,470 13.29 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 13.35 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 14.20 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 14.70 14.70 14.17 0 0 0
10/05/2019
14.35
 44,460 14.58 14.58 14.11 0 6,500 -0.2
09/05/2019
14.41
 84,340 13.82 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 13.29 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 14.29 14.29 13.88 19,960 3,750 0.4
26/04/2019
14.08
 13,210 13.88 14.11 13.70 500 0 0.0
25/04/2019
14.11
 21,000 14.46 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 14.46 14.58 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 15.88 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 16.17 16.40 15.29 0 3,000 -0.1
16/04/2019
16.20
 180,430 14.73 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 14.55 14.55 14.23 0 14,550 -0.4
10/04/2019
13.73
 158,600 12.94 13.73 12.91 0 15,090 -0.4
09/04/2019
12.85
 58,190 13.17 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 13.23 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 12.46 12.91 12.35 3,500 0 0.1
02/04/2019
12.67
 19,030 13.05 13.05 12.67 500 0 0.0
01/04/2019
13.02
 70,480 12.82 13.02 12.70 0 0 0
29/03/2019
12.46
 24,370 12.88 13.05 12.35 0 0 0
28/03/2019
12.94
 38,850 12.82 13.23 12.35 0 0 0
27/03/2019
13.23
 24,770 13.05 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 13.52 13.52 12.76 20,500 0 0.4

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