CTCP CMISTONE Việt Nam (cmi)

1.20
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
(2026-09-07) 		0 0% 1,100 0 0
1.20
1.30
1.20
2 tháng
(2026-08-06) 		-0.10 -7.69% 2,700 0 0
1.20
1.40
1.20
3 tháng
(2026-07-07) 		0.30 33.33% 9,300 0 0
0.90
1.40
1.20
6 tháng
(2026-04-08) 		0.40 50% 232,900 0 0
0.50
1.40
1.20
12 tháng
(2025-10-10) 		0.70 140% 570,700 0 0
0.50
1.40
1.20
24 tháng
(2024-10-15) 		0.20 20% 838,456 -900 0.0
0.50
1.40
1.20
36 tháng
(2023-10-23) 		-0.70 -36.84% 1,028,113 300 0.0
0.50
2.50
1.20
60 tháng
(2021-11-01) 		-1.40 -53.85% 6,558,518 14,500 0.0
0.50
3.90
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2014
16.62
 219,200 17.66 17.66 16.62 0 2,000 0.0
15/10/2014
17.66
 333,800 16.81 18.32 16.81 0 0 0
14/10/2014
16.99
 411,300 18.88 18.88 16.99 600 0 0.0
13/10/2014
18.32
 314,300 19.07 19.17 18.03 200 0 0.0
10/10/2014
18.88
 345,800 19.54 19.83 18.41 400 0 0.0
09/10/2014
19.35
 572,500 19.64 20.39 19.35 0 0 0
08/10/2014
19.73
 531,500 20.20 20.20 19.35 800 0 0.0
07/10/2014
20.20
 435,300 20.02 21.43 20.20 100 0 0.0
06/10/2014
20.02
 660,900 18.51 20.02 18.41 2,500 0 0.1
03/10/2014
18.22
 651,300 16.99 18.22 16.99 200 0 0.0
02/10/2014
17.09
 220,700 17.37 17.37 16.99 0 0 0
01/10/2014
17.09
 345,200 16.62 17.37 16.62 0 0 0
30/09/2014
16.52
 204,400 16.43 16.62 16.43 0 0 0
29/09/2014
16.62
 69,900 16.52 16.62 16.33 200 0 0.0
26/09/2014
16.33
 156,300 16.62 16.71 16.33 0 0 0
25/09/2014
16.62
 181,800 16.52 16.81 16.14 0 0 0
24/09/2014
16.52
 142,300 16.71 16.90 16.52 1,000 0 0.0
23/09/2014
16.90
 249,400 16.90 16.99 16.62 0 0 0
22/09/2014
16.52
 416,300 17.18 18.13 16.52 0 0 0
19/09/2014
17.18
 250,300 16.52 17.28 16.52 0 0 0
18/09/2014
16.52
 333,500 17.75 17.75 16.52 0 0 0
17/09/2014
17.66
 1,071,800 16.62 17.75 16.52 0 0 0
16/09/2014
16.52
 72,800 16.90 16.90 16.33 0 0 0
15/09/2014
16.90
 185,300 16.52 16.99 16.52 0 0 0
12/09/2014
16.62
 74,300 16.24 16.62 15.86 0 0 0
11/09/2014
16.14
 94,100 16.24 16.81 15.96 0 0 0
10/09/2014
16.24
 57,100 16.24 16.24 15.96 0 0 0
09/09/2014
16.24
 213,600 16.99 17.09 15.86 0 0 0
08/09/2014
16.99
 350,000 16.62 18.22 16.24 0 0 0
05/09/2014
16.62
 147,300 16.99 16.99 16.43 0 0 0
04/09/2014
16.99
 232,100 17.28 17.28 16.62 0 0 0
03/09/2014
17.09
 270,300 16.24 17.56 16.43 0 0 0
29/08/2014
16.24
 347,900 16.05 16.81 16.05 0 0 0
28/08/2014
15.86
 194,500 15.77 16.43 15.58 0 0 0
27/08/2014
15.77
 93,500 16.05 16.05 15.67 0 0 0
26/08/2014
16.05
 109,400 16.05 16.33 15.77 0 0 0
25/08/2014
15.77
 120,800 15.39 16.24 15.48 0 0 0
22/08/2014
15.39
 108,800 15.48 15.77 15.39 0 0 0
21/08/2014
15.48
 121,900 15.67 15.77 15.48 0 0 0
20/08/2014
15.67
 35,000 15.86 15.86 15.58 0 0 0
19/08/2014
15.67
 244,400 15.58 15.86 15.48 0 0 0
18/08/2014
15.86
 70,900 15.58 16.05 15.58 0 0 0
15/08/2014
16.05
 43,000 15.86 16.05 15.67 0 0 0
14/08/2014
16.24
 124,000 16.33 16.43 15.77 0 0 0
13/08/2014
16.33
 13,400 16.05 16.43 16.05 0 0 0
12/08/2014
16.24
 269,100 16.05 16.43 16.05 0 0 0
11/08/2014
16.05
 301,900 15.48 16.52 15.39 0 0 0
08/08/2014
15.48
 49,500 15.58 15.77 15.39 0 0 0
07/08/2014
15.58
 40,000 15.48 15.58 15.11 0 0 0
06/08/2014
15.48
 57,000 15.67 15.67 15.48 0 0 0
05/08/2014
15.67
 71,500 15.58 15.67 15.39 0 0 0
04/08/2014
15.58
 22,700 15.48 15.77 15.29 0 0 0
01/08/2014
15.48
 47,100 15.29 15.58 15.11 0 0 0
31/07/2014
15.58
 66,300 15.48 15.67 15.20 0 0 0
30/07/2014
15.39
 290,700 16.33 16.52 15.29 0 0 0
29/07/2014
16.71
 18,000 16.62 16.81 16.52 0 0 0
28/07/2014
16.81
 21,800 16.99 17.09 16.14 0 0 0
25/07/2014
16.99
 46,100 17.66 17.66 16.90 0 0 0
24/07/2014
17.94
 18,200 17.75 18.32 17.75 0 0 0
23/07/2014
18.41
 36,200 17.94 18.79 17.75 0 0 0
22/07/2014
18.60
 208,500 16.99 18.60 16.99 0 0 0
21/07/2014
16.99
 87,600 17.09 17.09 16.52 0 0 0
18/07/2014
17.37
 61,700 17.09 17.37 16.99 0 0 0
17/07/2014
17.09
 16,600 17.18 17.18 16.81 0 0 0
16/07/2014
17.09
 41,300 16.99 17.28 16.90 0 0 0
15/07/2014
16.81
 53,100 16.71 16.90 16.71 0 0 0
14/07/2014
16.71
 20,600 16.81 16.81 16.62 0 0 0
11/07/2014
16.90
 24,500 16.90 16.90 16.52 0 0 0
10/07/2014
16.90
 120,600 16.81 16.90 16.33 0 0 0
09/07/2014
16.81
 48,500 16.62 16.81 16.52 0 0 0
08/07/2014
16.71
 28,900 16.52 16.81 16.52 0 0 0
07/07/2014
16.90
 46,100 16.90 16.90 16.71 0 0 0
04/07/2014
16.99
 24,400 16.99 17.09 16.90 0 0 0
03/07/2014
17.37
 74,400 16.33 17.37 16.33 0 0 0
02/07/2014
16.33
 141,400 16.52 16.71 16.33 0 0 0
01/07/2014
16.52
 90,700 16.33 16.99 16.33 0 0 0
30/06/2014
16.52
 103,600 16.90 16.90 16.33 0 0 0
27/06/2014
16.90
 44,900 16.90 17.09 16.81 0 0 0
26/06/2014
17.28
 123,700 17.37 17.56 17.18 0 0 0
25/06/2014
17.18
 347,400 15.58 17.18 15.48 0 0 0
24/06/2014
15.67
 22,600 15.58 15.67 15.48 0 0 0
23/06/2014
15.58
 38,200 15.48 15.58 15.39 0 0 0
20/06/2014
15.67
 101,800 15.48 16.24 15.29 0 0 0
19/06/2014
15.29
 90,400 15.29 15.48 14.63 0 0 0
18/06/2014
15.48
 74,300 15.48 15.58 15.29 0 0 0
17/06/2014
15.48
 45,500 15.39 15.48 15.20 0 0 0
16/06/2014
15.29
 47,700 15.20 15.29 15.11 0 0 0
13/06/2014
15.20
 12,700 15.11 15.20 15.01 0 0 0
12/06/2014
15.20
 54,100 15.01 15.20 15.01 0 0 0
11/06/2014
15.11
 31,300 14.35 15.20 14.35 0 0 0
10/06/2014
15.01
 62,100 15.39 15.39 14.92 0 0 0
09/06/2014
15.39
 78,100 15.39 15.67 15.11 0 0 0
06/06/2014
15.39
 60,100 15.11 15.77 15.11 0 0 0
05/06/2014
15.11
 49,900 14.92 15.20 14.63 0 0 0
04/06/2014
14.92
 71,500 15.58 15.58 14.63 0 0 0
03/06/2014
15.29
 75,600 15.48 15.48 15.11 0 0 0
02/06/2014
15.48
 15,100 16.05 16.05 14.82 0 0 0
30/05/2014
15.39
 82,000 15.58 15.77 15.39 0 0 0
29/05/2014
15.77
 333,300 14.92 16.24 14.73 0 0 0
28/05/2014
15.29
 84,000 15.01 15.29 14.82 0 0 0

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