CTCP Camimex Group (cmx)

4.56
-0.04
(-0.87%)
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)
11/08/2017
3.12
 47,880 3.12 3.29 2.98 0 0 0
10/08/2017
3.20
 41,700 3.18 3.52 3.18 0 0 0
09/08/2017
3.37
 240,920 3.30 3.37 3.14 5,000 0 0.0
08/08/2017
3.37
 359,540 3.37 3.52 3.37 0 0 0
07/08/2017
3.63
 449,950 3.63 3.88 3.63 0 0 0
04/08/2017
3.90
 155,020 4.46 4.47 3.90 6,000 0 0.0
03/08/2017
4.19
 448,780 4.19 4.19 4.17 0 3,870 0.0
02/08/2017
3.92
 157,260 3.92 3.92 3.88 19,000 0 0.1
01/08/2017
3.66
 337,020 3.66 3.66 3.65 19,000 24,500 0.0
31/07/2017
3.43
 139,110 3.43 3.43 3.38 0 0 0
28/07/2017
3.20
 126,370 3.18 3.20 3.18 0 5,100 0.0
27/07/2017
3.00
 172,220 3.00 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 2.59 2.62 2.59 0 700 0.0
24/07/2017
2.45
 9,000 2.35 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 2.45 2.45 2.45 0 0 0
19/07/2017
2.46
 6,640 2.36 2.46 2.35 4,000 0 0.0
18/07/2017
2.35
 7,100 2.46 2.46 2.35 0 1,600 0.0
17/07/2017
2.33
 2,530 2.39 2.47 2.33 0 1,410 0.0
14/07/2017
2.44
 720 2.47 2.47 2.39 0 690 0.0
13/07/2017
2.44
 26,050 2.41 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 2.35 2.41 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 2.35 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 2.47 2.47 2.47 0 0 0
30/06/2017
2.56
 2,020 2.44 2.56 2.43 0 0 0
29/06/2017
2.46
 1,500 2.33 2.46 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 2.53 2.53 2.30 10 0 0
26/06/2017
2.41
 8,440 2.60 2.60 2.41 10 0 0
23/06/2017
2.45
 41,010 2.35 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 2.47 2.57 2.41 0 0 0
16/06/2017
2.41
 5,400 2.46 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 2.41 2.53 2.41 14,500 0 0.1
09/06/2017
2.42
 5,240 2.47 2.47 2.29 0 0 0
08/06/2017
2.44
 8,600 2.59 2.59 2.44 0 0 0
07/06/2017
2.46
 83,970 2.46 2.46 2.44 6,060 0 0.0
06/06/2017
2.30
 23,590 2.23 2.30 2.23 3,940 0 0.0
05/06/2017
2.15
 6,850 2.23 2.23 2.12 0 0 0
02/06/2017
2.15
 182,160 2.18 2.23 2.15 0 0 0
01/06/2017
2.15
 180 2.14 2.29 2.14 0 0 0
31/05/2017
2.26
 17,150 2.18 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 2.32 2.41 2.20 0 0 0
25/05/2017
2.35
 74,830 2.41 2.41 2.26 0 0 0
24/05/2017
2.26
 10,360 2.26 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 2.26 2.26 1.97 0 0 0
19/05/2017
2.12
 1,250 2.23 2.23 2.12 0 0 0
18/05/2017
2.10
 2,110 2.09 2.35 2.09 0 0 0
17/05/2017
2.25
 13,600 2.27 2.27 2.25 0 0 0
16/05/2017
2.41
 1,670 2.45 2.45 2.27 0 0 0
15/05/2017
2.40
 1,530 2.43 2.43 2.40 0 0 0
12/05/2017
2.34
 1,270 2.41 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 2.12 2.12 1.99 0 0 0
09/05/2017
1.99
 3,200 2.14 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 2.00 2.15 2.00 0 0 0
04/05/2017
2.15
 260 2.01 2.15 2.01 0 0 0
03/05/2017
2.13
 190 1.89 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 1.88 1.88 1.88 0 0 0
26/04/2017
1.96
 850 2.11 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 1.98 1.98 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 2.00 2.15 2.00 0 0 0
18/04/2017
2.15
 70 2.15 2.15 2.15 0 0 0
17/04/2017
2.02
 9,470 2.02 2.03 2.02 0 0 0
14/04/2017
2.17
 10,030 2.00 2.17 2.00 0 0 0
13/04/2017
2.13
 320 2.13 2.13 2.13 0 0 0
12/04/2017
2.10
 640 1.83 2.10 1.83 0 0 0
11/04/2017
1.96
 6,020 2.00 2.20 1.96 0 0 0
10/04/2017
2.10
 9,540 1.97 2.23 1.97 0 0 0
07/04/2017
2.11
 22,380 2.12 2.12 2.11 0 0 0
05/04/2017
2.26
 8,920 2.00 2.26 2.00 0 0 0
04/04/2017
2.14
 230 2.29 2.29 2.14 0 0 0
03/04/2017
2.29
 930 2.12 2.31 2.12 0 0 0
31/03/2017
2.23
 0 2.23 2.23 2.23 0 0 0
30/03/2017
2.23
 6,460 2.29 2.29 2.18 0 0 0
29/03/2017
2.29
 13,340 2.35 2.35 2.21 0 0 0
28/03/2017
2.29
 1,420 2.31 2.32 2.19 0 0 0
27/03/2017
2.18
 4,320 2.23 2.23 2.18 0 0 0
24/03/2017
2.32
 510 2.18 2.32 2.18 0 0 0
23/03/2017
2.29
 5,300 2.32 2.32 2.19 0 0 0
22/03/2017
2.35
 670 2.35 2.35 2.35 0 0 0

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