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)
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 9.44 10.08 8.82 20,950 6,360 0.2
13/11/2018
9.44
 292,620 8.82 9.44 9.29 0 0 0
12/11/2018
8.82
 268,390 8.26 8.82 8.29 0 0 0
09/11/2018
8.26
 405,220 7.73 8.26 8.14 350 0 0.0
08/11/2018
7.73
 78,050 7.23 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 7.00 7.03 6.76 2,000 0 0.0
05/11/2018
7.00
 174,620 6.73 7.06 6.29 0 0 0
02/11/2018
6.73
 216,890 7.23 7.23 6.73 0 0 0
01/11/2018
7.23
 145,870 7.23 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 6.70 7.14 6.53 8,200 0 0.1
29/10/2018
6.70
 14,600 6.29 6.70 6.70 0 0 0
26/10/2018
6.29
 86,710 5.88 6.29 6.29 0 0 0
25/10/2018
5.88
 53,540 5.52 5.88 5.88 0 0 0
24/10/2018
5.52
 107,540 5.16 5.52 5.52 0 0 0
23/10/2018
5.16
 249,860 4.82 5.16 5.12 0 0 0
22/10/2018
4.82
 140,800 4.53 4.84 4.47 0 10,300 -0.1
19/10/2018
4.53
 3,810 4.32 4.62 4.41 2,000 0 0.0
18/10/2018
4.32
 16,950 4.12 4.40 4.12 0 0 0
17/10/2018
4.12
 39,370 4.12 4.40 3.95 0 190 0.0
16/10/2018
4.12
 12,730 4.22 4.22 4.06 0 0 0
15/10/2018
4.22
 3,440 4.53 4.53 4.22 0 20 0.0
12/10/2018
4.53
 30,490 4.51 4.53 4.20 500 0 0.0
11/10/2018
4.51
 181,420 4.22 4.51 3.92 0 10,140 -0.1
10/10/2018
4.22
 79,860 4.53 4.53 4.22 1,000 0 0.0
09/10/2018
4.53
 13,320 4.53 4.76 4.44 5,000 0 0.0
08/10/2018
4.53
 75,930 4.57 4.64 4.41 5,000 0 0.0
05/10/2018
4.57
 143,280 4.27 4.57 4.53 1,000 0 0.0
04/10/2018
4.27
 99,770 4.00 4.27 4.00 2,990 0 0.0
03/10/2018
4.00
 2,500 4.00 4.02 3.94 1,010 0 0.0
02/10/2018
4.00
 44,250 3.99 4.02 3.82 0 0 0
01/10/2018
3.99
 19,990 3.76 4.00 3.83 0 0 0
28/09/2018
3.76
 5,110 3.67 3.88 3.76 0 0 0
27/09/2018
3.67
 95,040 3.67 3.93 3.53 300 0 0.0
26/09/2018
3.67
 3,330 3.65 3.67 3.59 0 0 0
25/09/2018
3.65
 42,500 3.77 3.77 3.53 170 0 0.0
24/09/2018
3.77
 46,440 3.53 3.77 3.47 0 0 0
21/09/2018
3.53
 17,420 3.53 3.65 3.53 0 0 0
20/09/2018
3.53
 4,910 3.46 3.70 3.53 0 0 0
19/09/2018
3.46
 19,080 3.72 3.97 3.46 1,000 0 0.0
18/09/2018
3.72
 24,390 3.72 3.82 3.65 0 0 0
17/09/2018
3.72
 31,390 3.47 3.72 3.40 0 20 0.0
14/09/2018
3.47
 16,780 3.70 3.93 3.47 0 0 0
13/09/2018
3.70
 18,880 3.46 3.70 3.70 0 0 0
12/09/2018
3.46
 45,240 3.23 3.46 3.32 0 0 0
11/09/2018
3.23
 5,340 3.21 3.43 3.23 0 10 0
10/09/2018
3.21
 5,940 3.00 3.21 3.09 0 0 0
07/09/2018
3.00
 8,250 3.10 3.10 3.00 0 0 0
06/09/2018
3.10
 12,830 3.00 3.15 3.06 0 0 0
05/09/2018
3.00
 220 3.00 3.11 3.00 0 0 0
04/09/2018
3.00
 31,020 3.06 3.18 3.00 0 0 0
31/08/2018
3.06
 30,460 3.12 3.26 3.06 0 0 0
30/08/2018
3.12
 1,120 3.06 3.12 2.85 20 0 0.0
29/08/2018
3.06
 0 3.06 3.06 3.06 0 0 0
28/08/2018
3.06
 390 3.11 3.11 3.00 0 0 0
27/08/2018
3.11
 20,060 3.00 3.11 3.00 0 0 0
24/08/2018
3.00
 50 3.12 3.12 3.00 0 0 0
23/08/2018
3.12
 110 3.06 3.12 3.12 0 0 0
22/08/2018
3.06
 8,470 3.06 3.06 3.00 0 0 0
21/08/2018
3.06
 7,260 2.88 3.08 3.06 0 0 0
20/08/2018
2.88
 2,010 3.08 3.08 2.88 0 0 0
17/08/2018
3.08
 1,120 2.88 3.08 2.94 0 0 0
16/08/2018
2.88
 120 2.95 2.97 2.88 0 0 0
15/08/2018
2.95
 6,430 2.88 3.08 2.73 0 0 0
14/08/2018
2.88
 4,050 3.06 3.12 2.88 0 0 0
13/08/2018
3.06
 11,600 3.00 3.06 2.94 0 0 0
10/08/2018
3.00
 500 3.17 3.17 3.00 0 0 0
09/08/2018
3.17
 220 3.17 3.17 3.00 0 0 0
08/08/2018
3.17
 10 3.00 3.17 3.17 0 0 0
07/08/2018
3.00
 11,020 3.06 3.19 2.91 0 0 0
06/08/2018
3.06
 4,610 2.88 3.08 2.91 0 0 0
03/08/2018
2.88
 1,410 2.88 3.08 2.88 0 0 0
02/08/2018
2.88
 5,280 2.90 2.94 2.88 0 0 0
01/08/2018
2.90
 930 2.94 3.10 2.90 0 0 0
31/07/2018
2.94
 130 3.12 3.29 2.94 0 0 0
30/07/2018
3.12
 6,400 3.00 3.12 2.80 0 0 0
27/07/2018
3.00
 30,270 3.20 3.29 3.00 0 0 0
26/07/2018
3.20
 10,110 3.20 3.20 2.98 0 0 0
25/07/2018
3.20
 570 3.42 3.44 3.20 10 0 0.0
24/07/2018
3.42
 36,490 3.20 3.42 3.20 0 0 0
23/07/2018
3.20
 6,500 3.00 3.20 3.00 0 0 0
20/07/2018
3.00
 25,460 2.85 3.00 2.77 0 0 0
19/07/2018
2.85
 18,520 2.77 2.96 2.82 0 0 0
18/07/2018
2.77
 3,420 2.76 2.94 2.65 0 0 0
17/07/2018
2.76
 110 2.85 3.05 2.76 0 0 0
16/07/2018
2.85
 260 3.06 3.18 2.85 0 0 0
13/07/2018
3.06
 50 2.99 3.12 3.00 0 0 0
12/07/2018
2.99
 2,690 2.99 3.18 2.88 0 10 0.0
11/07/2018
2.99
 1,050 2.94 2.99 2.94 0 0 0
10/07/2018
2.94
 6,010 2.82 2.94 2.76 0 0 0
09/07/2018
2.82
 23,030 2.94 2.94 2.82 0 0 0
06/07/2018
2.94
 10 2.79 2.94 2.94 0 0 0
05/07/2018
2.79
 1,170 2.82 2.82 2.79 0 0 0
04/07/2018
2.82
 5,500 2.94 2.94 2.82 0 0 0
03/07/2018
2.94
 54,370 2.76 2.94 2.83 0 0 0
02/07/2018
2.76
 3,960 2.88 2.88 2.76 10 0 0.0
29/06/2018
2.88
 890 2.82 2.88 2.74 0 0 0

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