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)
22/03/2019
13.70
 63,690 13.17 13.70 12.05 9,850 2,000 0.2
21/03/2019
12.88
 165,000 13.35 13.76 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 13.14 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 11.47 12.11 11.05 0 3,000 -0.1
14/03/2019
11.52
 68,110 10.97 11.76 10.94 120 600 0.0
13/03/2019
11.32
 74,150 11.17 11.47 11.17 1,000 0 0.0
12/03/2019
11.73
 138,710 11.82 11.82 11.41 1,000 600 0.0
11/03/2019
11.05
 99,490 10.76 11.05 10.58 0 0 0
08/03/2019
10.35
 177,910 9.82 10.38 9.82 0 12,000 -0.2
07/03/2019
9.76
 63,640 9.53 9.88 9.41 14,400 0 0.2
06/03/2019
9.35
 47,070 9.41 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 9.11 9.41 9.11 300 0 0.0
28/02/2019
9.17
 38,500 9.58 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 9.58 9.58 9.35 0 0 0
25/02/2019
9.53
 57,590 9.35 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 9.88 9.94 9.29 780 8,110 -0.1
15/02/2019
9.64
 47,050 10.00 10.23 9.64 380 2,000 0.0
14/02/2019
10.00
 37,210 10.52 10.58 10.00 1,600 3,000 0.0
13/02/2019
10.29
 212,190 9.64 10.29 9.41 107,400 14,170 1.6
12/02/2019
9.64
 66,860 9.91 9.91 9.41 24,430 3,330 0.3
11/02/2019
9.64
 171,470 9.70 10.00 9.29 50,290 3,600 0.8
01/02/2019
9.70
 76,070 9.76 9.97 9.41 11,690 12,380 0.0
31/01/2019
9.76
 71,100 9.47 9.88 9.41 39,770 2,500 0.6
30/01/2019
9.47
 66,070 9.26 9.70 9.26 21,230 0 0.3
29/01/2019
9.26
 156,590 9.88 9.88 9.26 16,310 1,000 0.3
28/01/2019
9.94
 100,110 10.26 10.88 9.70 5,330 0 0.1
25/01/2019
10.26
 272,080 10.20 10.44 9.76 14,350 700 0.2
24/01/2019
9.76
 670,060 9.29 10.05 9.26 147,000 1,000 2.5
23/01/2019
9.41
 40,090 9.41 9.41 9.17 150 0 0.0
22/01/2019
9.41
 69,950 9.47 9.53 9.23 21,000 0 0.3
21/01/2019
9.47
 272,150 9.50 9.53 9.05 49,620 0 0.8
18/01/2019
8.91
 79,710 8.91 8.91 8.91 15,000 0 0.2
17/01/2019
8.35
 9,210 8.61 8.76 8.35 0 0 0
16/01/2019
8.47
 32,210 8.47 8.64 8.23 2,500 0 0.0
15/01/2019
8.23
 29,830 7.91 8.23 7.91 0 0 0
14/01/2019
7.70
 21,170 7.70 7.94 7.70 0 0 0
11/01/2019
7.67
 41,770 7.94 8.17 7.67 0 0 0
10/01/2019
7.94
 29,270 8.23 8.23 7.94 0 60 0.0
09/01/2019
8.17
 25,190 8.29 8.29 8.06 0 140 0.0
08/01/2019
8.29
 2,610 8.17 8.35 8.00 0 0 0
07/01/2019
8.17
 14,770 7.94 8.23 7.94 0 0 0
04/01/2019
7.76
 70,330 8.00 8.00 7.56 0 5,000 -0.1
03/01/2019
8.11
 50,990 8.35 8.35 8.11 0 0 0
02/01/2019
8.70
 3,570 8.70 9.05 8.64 0 0 0
28/12/2018
8.94
 23,640 8.82 9.00 8.73 0 0 0
27/12/2018
8.82
 17,660 8.85 8.94 8.53 0 0 0
26/12/2018
8.79
 26,410 8.41 8.82 8.41 0 0 0
25/12/2018
8.53
 272,740 8.11 8.53 8.08 0 980 0.0
24/12/2018
8.67
 85,810 8.82 9.05 8.53 0 2,020 0.0
21/12/2018
9.14
 100,220 9.23 9.23 8.70 10 0 0.0
20/12/2018
9.35
 22,810 9.20 9.41 9.20 0 0 0
19/12/2018
9.29
 40,970 9.55 9.58 9.29 1,000 0 0.0
18/12/2018
9.41
 158,230 9.17 9.58 8.94 1,000 0 0.0
17/12/2018
9.17
 110,730 9.29 9.88 8.88 0 0 0
14/12/2018
9.47
 90,270 9.70 9.70 9.29 0 0 0
13/12/2018
9.70
 49,100 9.91 9.91 9.55 1,000 0 0.0
12/12/2018
9.55
 291,570 9.00 9.55 9.00 1,000 0 0.0
11/12/2018
8.94
 81,830 8.76 9.14 8.73 300 0 0.0
10/12/2018
8.94
 57,550 9.00 9.00 8.53 0 0 0
07/12/2018
8.82
 38,010 9.03 9.05 8.76 90 0 0.0
06/12/2018
8.82
 193,070 8.53 9.00 8.23 0 0 0
05/12/2018
8.44
 84,420 8.41 8.61 8.11 1,000 0 0.0
04/12/2018
8.41
 72,270 8.29 8.50 8.11 0 0 0
03/12/2018
8.32
 284,900 8.35 8.35 7.88 0 0 0
30/11/2018
8.06
 96,840 7.64 8.29 7.64 1,500 1,200 0.0
29/11/2018
7.94
 184,120 7.58 8.35 7.50 1,500 3,590 0.0
28/11/2018
7.82
 324,470 7.88 8.17 7.82 10 20,500 -0.3
27/11/2018
8.38
 373,380 8.70 9.14 8.38 0 0 0
26/11/2018
9.00
 106,940 9.55 9.58 8.94 1,200 7,000 -0.1
23/11/2018
9.55
 258,360 8.85 9.70 8.53 70 1,000 0.0
22/11/2018
9.08
 260,570 9.23 9.44 9.03 200 4,800 -0.1
21/11/2018
9.67
 517,750 9.76 10.11 9.67 2,650 0 0.0
20/11/2018
10.38
 161,330 9.88 10.52 9.88 2,540 4,000 0.0
19/11/2018
10.00
 299,000 9.53 10.05 9.35 6,310 0 0.1
16/11/2018
9.41
 179,810 9.29 9.73 8.82 0 0 0
15/11/2018
9.29
 191,920 9.70 9.94 9.11 20,090 18,000 0.0
14/11/2018
9.70
 922,440 10.08 10.08 8.82 20,950 6,360 0.2
13/11/2018
9.44
 292,620 9.41 9.44 9.29 0 0 0
12/11/2018
8.82
 268,390 8.79 8.82 8.29 0 0 0
09/11/2018
8.26
 405,220 8.26 8.26 8.14 350 0 0.0
08/11/2018
7.73
 78,050 7.70 7.73 7.70 0 0 0
07/11/2018
7.23
 179,930 6.76 7.23 6.64 2,100 0 0.0
06/11/2018
6.76
 81,750 7.03 7.03 6.76 2,000 0 0.0
05/11/2018
7.00
 174,620 6.32 7.06 6.29 0 0 0
02/11/2018
6.73
 216,890 6.82 7.06 6.73 0 0 0
01/11/2018
7.23
 145,870 7.70 7.73 7.11 200 23,980 -0.3
31/10/2018
7.23
 182,060 6.76 7.23 6.35 5,010 0 0.1
30/10/2018
6.76
 606,180 7.14 7.14 6.53 8,200 0 0.1
29/10/2018
6.70
 14,600 6.70 6.70 6.70 0 0 0
26/10/2018
6.29
 86,710 6.29 6.29 6.29 0 0 0
25/10/2018
5.88
 53,540 5.88 5.88 5.88 0 0 0

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