CTCP CMISTONE Việt Nam (cmi)

1.10
0
(0%)
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
(2024-10-23) 		0.10 10% 2,301 0 0
1
1.10
1.10
2 tháng
(2024-09-23) 		0.10 10% 67,660 0 0
0.90
1.10
1.10
3 tháng
(2024-08-26) 		0 0% 72,068 0 0
0.90
1.10
1.10
6 tháng
(2024-05-27) 		-0.10 -8.33% 90,205 0 0
0.90
1.30
1.10
12 tháng
(2023-12-08) 		-0.60 -35.29% 233,505 1,200 0.0
0.90
1.70
1.10
24 tháng
(2022-12-05) 		-1.50 -57.69% 620,505 22,100 0.0
0.90
3.30
1.10
36 tháng
(2021-12-08) 		-2.60 -70.27% 4,023,705 14,400 0.0
0.90
3.90
1.10
60 tháng
(2019-12-19) 		-1.40 -56% 10,149,774 -22,700 -0.0
0.90
3.90
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2015
11.60
 15,900 11.60 11.60 11.40 0 0 0
21/05/2015
11.60
 24,100 11.90 12.20 11.60 0 0 0
20/05/2015
11.90
 24,500 11 12 11 0 0 0
19/05/2015
11
 34,610 10.50 11.30 10.40 4,000 0 0.0
18/05/2015
10.50
 42,800 11.50 11.50 10.50 9,300 0 0.1
15/05/2015
11.50
 21,400 11.50 11.80 11.50 5,700 0 0.1
14/05/2015
11.50
 29,630 11.50 11.90 11.40 1,000 0 0.0
13/05/2015
11.50
 41,300 12.30 12.30 11.50 8,000 0 0.1
12/05/2015
12.30
 32,500 12.50 12.50 11.90 3,000 0 0.0
11/05/2015
12.50
 14,300 12.50 12.80 12.40 0 0 0
08/05/2015
12.50
 13,100 12.60 12.60 12.30 0 0 0
07/05/2015
12.60
 33,600 12 12.60 12 0 0 0
06/05/2015
12
 16,700 13 13 12 2,000 0 0.0
05/05/2015
13
 4,600 12.70 13.30 13 0 0 0
04/05/2015
12.70
 91,200 14.10 14.10 12.70 1,600 0 0.0
27/04/2015
14.10
 16,300 14 14.10 13.80 0 0 0
24/04/2015
14
 66,200 14.30 14.30 14 0 0 0
23/04/2015
14.30
 61,500 14.60 14.60 14 0 0 0
22/04/2015
14.60
 28,700 14.70 14.90 14.40 0 0 0
21/04/2015
14.70
 86,300 14.40 14.90 14.40 0 0 0
20/04/2015
14.40
 22,700 14.40 14.70 14.30 0 0 0
17/04/2015
14.40
 73,900 14.40 14.60 14.20 600 0 0.0
16/04/2015
14.40
 46,600 14.60 14.70 14.40 0 0 0
15/04/2015
14.60
 64,600 14.60 14.70 14.40 0 0 0
14/04/2015
14.60
 31,600 14.70 14.70 14.50 0 0 0
13/04/2015
14.70
 45,500 15 15 14.60 0 0 0
10/04/2015
15
 91,200 14.90 15.10 14.90 0 0 0
09/04/2015
14.90
 59,100 14.90 15.10 14.60 0 0 0
08/04/2015
14.90
 49,200 15 15 14.60 0 0 0
07/04/2015
15
 64,000 15 15.10 13.50 0 0 0
06/04/2015
15
 43,550 15 15.20 14.60 0 0 0
03/04/2015
15
 21,300 15.20 15.20 14.80 0 0 0
02/04/2015
15.20
 43,200 14.80 15.20 14.70 0 0 0
01/04/2015
14.80
 58,300 15.40 15.40 14.60 0 0 0
31/03/2015
15.40
 41,600 15.30 15.50 15.10 200 0 0.0
30/03/2015
15.30
 80,200 15.80 15.80 15.30 0 0 0
27/03/2015
15.80
 43,500 16 16.20 15.80 0 0 0
26/03/2015
16
 45,800 16.10 16.30 15.90 0 0 0
25/03/2015
16.10
 238,100 15.60 16.30 15.60 56,300 0 0.9
24/03/2015
15.60
 43,100 15.90 15.90 15.40 0 0 0
23/03/2015
15.90
 156,310 16.20 16.20 15.90 106,200 0 1.7
20/03/2015
16.20
 156,900 16 16.20 15.90 69,700 0 1.1
19/03/2015
16
 215,710 16.20 16.30 15.90 73,400 0 1.2
18/03/2015
16.20
 381,230 15.60 16.50 15.50 183,000 0 3.0
17/03/2015
15.60
 85,600 15.50 15.70 15.50 0 0 0
16/03/2015
15.50
 48,500 15.90 15.90 15.50 0 0 0
13/03/2015
15.90
 52,400 15.80 15.90 15.70 0 0 0
12/03/2015
15.80
 184,300 15.90 16 15.30 1,000 0 0.0
11/03/2015
15.90
 89,250 15.90 16.30 15.90 0 0 0
10/03/2015
15.90
 108,900 15.80 16.20 15.50 0 0 0
09/03/2015
15.80
 196,200 16.30 16.40 15.80 0 10,000 -0.2
06/03/2015
16.30
 208,000 17 17.90 16 0 0 0
05/03/2015
17
 514,000 16.10 17.20 16.30 156,300 2,000 2.6
04/03/2015
16.10
 482,300 15 16.30 15.20 63,300 2,700 0.9
03/03/2015
15
 169,300 14.70 15.50 14.70 0 0 0
02/03/2015
14.70
 34,500 14.80 14.80 14.60 0 0 0
27/02/2015
14.80
 34,800 15 15 14.80 200 0 0.0
26/02/2015
15
 53,800 15 15.20 14.80 0 0 0
25/02/2015
15
 122,200 15 15.30 15 0 0 0
24/02/2015
15
 30,800 14.80 15 14.80 0 0 0
13/02/2015
14.80
 30,500 14.60 15 14.60 0 0 0
12/02/2015
14.60
 33,600 14.50 14.60 14.40 5,000 0 0.1
11/02/2015
14.50
 8,900 14.60 14.60 14.10 5,000 0 0.1
10/02/2015
14.60
 65,600 14 15 13.90 0 0 0
09/02/2015
14
 27,400 14.40 14.40 14 0 0 0
06/02/2015
14.40
 12,000 14.70 14.70 14.40 1,400 0 0.0
05/02/2015
14.70
 20,800 14.70 14.70 14.30 1,300 0 0.0
04/02/2015
14.70
 26,000 14.30 14.70 14.10 100 0 0.0
03/02/2015
14.30
 53,400 14.80 14.80 14.30 0 0 0
02/02/2015
14.80
 45,300 15.20 15.20 14.80 0 0 0
30/01/2015
15.20
 124,200 15.60 15.70 15 12,000 0 0.2
29/01/2015
15.60
 69,300 15.30 15.60 15.10 0 0 0
28/01/2015
15.30
 34,000 15.80 15.80 15.30 0 0 0
27/01/2015
15.80
 310,600 15.30 16.10 15.20 0 0 0
26/01/2015
15.30
 100,100 14.60 15.50 14.70 0 0 0
23/01/2015
14.60
 97,300 14.30 14.60 14.30 1,200 0 0.0
22/01/2015
14.30
 89,600 14.50 14.70 14.30 0 0 0
21/01/2015
14.50
 51,300 14.30 14.60 14.10 0 0 0
20/01/2015
14.30
 75,700 14.40 14.40 14.10 1,000 0 0.0
19/01/2015
14.40
 38,000 14.50 14.60 14.40 0 0 0
16/01/2015
14.50
 29,200 14.80 14.90 14.50 600 0 0.0
15/01/2015
14.80
 46,200 14.60 14.90 14.40 2,400 0 0.0
14/01/2015
14.60
 48,800 14.60 14.60 14.20 0 0 0
13/01/2015
14.60
 46,400 14.80 14.80 14.60 2,000 0 0.0
12/01/2015
14.80
 13,600 15 15 14.70 0 0 0
09/01/2015
15
 20,400 14.90 15.10 14.80 0 0 0
08/01/2015
14.90
 21,000 15.10 15.20 14.80 0 0 0
07/01/2015
15.10
 45,700 14.90 15.30 14.90 0 0 0
06/01/2015
14.90
 48,000 14.90 14.90 14.60 0 0 0
05/01/2015
14.90
 35,900 14.70 15 14 0 0 0
31/12/2014
14.70
 101,000 14.30 15 14.40 0 0 0
30/12/2014
14.30
 36,300 14.10 14.40 13.10 0 0 0
29/12/2014
14.10
 27,900 14.80 14.80 13.70 0 0 0
26/12/2014
14.80
 77,400 14.50 14.80 14 0 0 0
25/12/2014
14.50
 24,500 15 15 14.50 0 0 0
24/12/2014
15
 15,500 15 15.10 14.90 0 0 0
23/12/2014
15
 56,700 15 15.50 14.90 0 0 0
22/12/2014
15
 41,500 15 15.10 14.80 0 1,000 -0.0
19/12/2014
15
 23,600 15.20 15.20 14.50 0 0 0
18/12/2014
15.20
 60,700 15.10 15.50 15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |