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)
06/09/2017
2.67
 3,460 2.82 2.82 2.67 0 0 0
05/09/2017
2.82
 20,040 2.84 2.84 2.68 0 0 0
01/09/2017
2.84
 26,370 2.66 2.84 2.53 0 0 0
31/08/2017
2.66
 90,000 2.66 2.66 2.50 0 0 0
30/08/2017
2.66
 31,520 2.86 2.86 2.66 0 0 0
29/08/2017
2.86
 7,470 2.86 2.94 2.76 0 0 0
28/08/2017
2.86
 8,330 2.82 2.94 2.82 0 0 0
25/08/2017
2.82
 41,740 2.85 2.86 2.66 0 0 0
24/08/2017
2.85
 6,710 2.88 2.91 2.78 0 0 0
23/08/2017
2.88
 8,390 2.88 2.88 2.78 0 0 0
22/08/2017
2.88
 38,640 2.98 2.98 2.78 0 0 0
21/08/2017
2.98
 20,010 3.18 3.18 2.97 0 0 0
18/08/2017
3.18
 22,950 3.22 3.29 3.05 0 0 0
17/08/2017
3.22
 50,070 3.23 3.29 3.02 0 0 0
16/08/2017
3.23
 44,420 3.06 3.23 2.95 0 0 0
15/08/2017
3.06
 12,840 3.11 3.29 3.01 0 0 0
14/08/2017
3.11
 93,290 3.12 3.18 2.93 0 0 0
11/08/2017
3.12
 47,880 3.20 3.29 2.98 0 0 0
10/08/2017
3.20
 41,700 3.37 3.52 3.18 0 0 0
09/08/2017
3.37
 240,920 3.37 3.37 3.14 5,000 0 0.0
08/08/2017
3.37
 359,540 3.63 3.63 3.37 0 0 0
07/08/2017
3.63
 449,950 3.90 3.90 3.63 0 0 0
04/08/2017
3.90
 155,020 4.19 4.47 3.90 6,000 0 0.0
03/08/2017
4.19
 448,780 3.92 4.19 4.17 0 3,870 0.0
02/08/2017
3.92
 157,260 3.66 3.92 3.88 19,000 0 0.1
01/08/2017
3.66
 337,020 3.43 3.66 3.65 19,000 24,500 0.0
31/07/2017
3.43
 139,110 3.20 3.43 3.38 0 0 0
28/07/2017
3.20
 126,370 3.00 3.20 3.18 0 5,100 0.0
27/07/2017
3.00
 172,220 2.80 3.00 3.00 0 400 0.0
26/07/2017
2.80
 50,190 2.62 2.80 2.62 0 300 0.0
25/07/2017
2.62
 43,840 2.45 2.62 2.59 0 700 0.0
24/07/2017
2.45
 9,000 2.29 2.45 2.35 5,500 3,000 0.0
21/07/2017
2.29
 1,660 2.45 2.45 2.29 0 0 0
20/07/2017
2.45
 50 2.46 2.46 2.45 0 0 0
19/07/2017
2.46
 6,640 2.35 2.46 2.35 4,000 0 0.0
18/07/2017
2.35
 7,100 2.33 2.46 2.35 0 1,600 0.0
17/07/2017
2.33
 2,530 2.44 2.47 2.33 0 1,410 0.0
14/07/2017
2.44
 720 2.44 2.47 2.39 0 690 0.0
13/07/2017
2.44
 26,050 2.47 2.47 2.41 1,600 0 0.0
12/07/2017
2.47
 8,560 2.41 2.56 2.41 1,410 0 0.0
11/07/2017
2.41
 13,390 2.47 2.47 2.35 470 0 0.0
10/07/2017
2.47
 20 2.52 2.52 2.47 0 0 0
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

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