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)
27/05/2014
14.92
 73,500 14.45 14.92 13.97 0 0 0
26/05/2014
14.54
 89,100 14.16 14.54 13.78 0 0 0
23/05/2014
14.16
 42,900 14.45 14.45 13.69 0 0 0
22/05/2014
13.97
 107,300 15.39 15.58 13.97 0 0 0
21/05/2014
15.39
 91,100 14.54 15.86 14.54 0 0 0
20/05/2014
14.54
 74,000 13.22 14.63 12.93 0 0 0
19/05/2014
13.50
 58,600 13.41 13.50 13.22 0 0 0
16/05/2014
13.50
 33,600 12.27 13.50 11.99 0 0 0
15/05/2014
12.27
 163,500 13.22 13.41 12.08 0 0 0
14/05/2014
13.41
 203,500 11.90 13.41 11.71 0 0 0
13/05/2014
12.93
 90,000 14.26 14.26 12.93 0 0 0
12/05/2014
14.35
 45,400 14.54 14.54 14.35 0 0 0
09/05/2014
15.86
 49,200 15.29 15.96 15.29 0 0 0
08/05/2014
15.29
 115,000 16.05 16.05 15.29 0 0 0
07/05/2014
16.99
 18,300 16.62 16.99 16.05 0 0 0
06/05/2014
16.62
 106,100 16.81 16.81 15.29 0 0 0
05/05/2014
16.99
 72,700 18.22 18.60 16.99 0 0 0
29/04/2014
18.88
 63,600 19.73 19.73 18.41 0 0 0
28/04/2014
19.35
 324,400 19.35 19.54 19.17 1,000 0 0.0
25/04/2014
17.84
 65,800 16.52 17.84 16.52 0 0 0
24/04/2014
16.24
 121,400 16.05 17.75 15.58 0 0 0
23/04/2014
16.14
 119,200 16.43 16.43 15.77 0 0 0
22/04/2014
16.52
 73,700 16.33 16.52 16.05 0 0 0
21/04/2014
16.52
 38,200 16.52 16.99 16.05 0 0 0
18/04/2014
16.99
 46,100 17.66 17.75 16.05 0 0 0
17/04/2014
17.66
 13,100 16.99 17.84 16.99 0 0 0
16/04/2014
16.99
 123,200 16.99 16.99 16.62 0 0 0
15/04/2014
16.81
 206,700 17.94 17.94 16.81 0 0 0
14/04/2014
17.56
 127,800 18.41 18.41 17.28 0 0 0
11/04/2014
18.03
 41,300 18.32 18.32 17.94 0 0 0
10/04/2014
18.51
 82,500 18.69 18.88 18.22 0 0 0
08/04/2014
18.60
 37,400 18.22 18.79 18.03 0 0 0
07/04/2014
17.94
 14,700 18.03 18.03 17.47 0 0 0
04/04/2014
18.03
 86,800 18.13 18.22 17.75 0 0 0
03/04/2014
18.13
 49,300 18.22 18.22 17.94 0 0 0
02/04/2014
18.13
 29,800 18.13 18.32 17.18 0 0 0
01/04/2014
18.13
 132,700 17.47 18.41 17.37 0 0 0
31/03/2014
17.37
 139,400 18.51 19.17 17.37 0 0 0
28/03/2014
18.98
 39,800 19.35 19.35 18.79 0 0 0
27/03/2014
19.54
 29,300 19.35 19.73 18.88 0 0 0
26/03/2014
19.73
 71,900 20.49 20.49 18.88 0 0 0
25/03/2014
19.64
 173,200 19.92 20.68 19.26 0 0 0
24/03/2014
19.92
 54,300 20.77 20.77 19.45 0 0 0
21/03/2014
20.87
 45,430 21.15 21.15 20.77 0 0 0
20/03/2014
21.05
 462,800 19.17 21.05 17.66 0 0 0
19/03/2014
19.17
 99,200 19.92 21.05 19.17 0 0 0
18/03/2014
21.24
 84,100 21.05 21.24 20.02 0 0 0
17/03/2014
21.24
 93,500 21.24 21.24 20.68 0 3,500 -0.1
14/03/2014
21.24
 26,300 22.19 22.19 21.05 0 0 0
13/03/2014
21.62
 37,200 21.34 22.19 21.24 0 0 0
12/03/2014
21.15
 75,400 22.19 22.19 21.15 0 0 0
11/03/2014
22.00
 89,600 22.28 22.75 22.00 0 0 0
10/03/2014
22.38
 82,700 22.19 23.51 20.96 0 0 0
07/03/2014
22.94
 42,500 23.13 23.70 22.75 0 0 0
06/03/2014
23.51
 61,100 23.60 25.11 21.81 0 0 0
05/03/2014
23.32
 213,200 22.56 23.32 21.72 0 0 0
04/03/2014
21.24
 90,700 21.15 21.53 19.64 0 0 0
03/03/2014
21.15
 36,600 20.96 21.53 19.64 0 0 0
28/02/2014
19.64
 87,600 21.15 21.15 18.88 0 0 0
27/02/2014
19.35
 105,400 20.11 20.11 18.69 0 0 0
26/02/2014
20.11
 53,200 21.24 21.24 19.35 0 0 0
25/02/2014
19.35
 266,400 17.66 19.35 17.66 0 0 0
24/02/2014
17.66
 279,600 16.52 17.66 16.33 0 0 0
21/02/2014
16.05
 109,600 15.77 16.14 15.48 0 0 0
20/02/2014
15.67
 144,200 16.14 16.99 15.11 0 0 0
19/02/2014
15.86
 100,300 15.86 15.86 15.48 0 0 0
18/02/2014
15.48
 116,600 15.39 15.77 15.11 0 0 0
17/02/2014
15.39
 98,800 15.11 15.39 14.92 0 0 0
14/02/2014
15.20
 76,400 14.63 15.58 14.45 0 0 0
13/02/2014
14.63
 47,300 14.73 15.39 14.45 0 0 0
12/02/2014
14.92
 114,600 15.11 15.11 14.16 0 0 0
11/02/2014
14.82
 115,600 15.39 15.58 14.63 0 0 0
10/02/2014
15.48
 99,200 16.05 16.05 14.92 0 0 0
07/02/2014
15.29
 89,800 14.82 16.05 14.82 0 0 0
06/02/2014
14.82
 100,000 13.60 14.82 13.60 0 0 0
27/01/2014
13.50
 30,700 13.78 13.78 12.65 0 0 0
24/01/2014
12.65
 208,600 11.80 12.65 11.80 0 0 0
23/01/2014
11.52
 298,500 11.42 11.52 11.33 0 1,000 0.0
22/01/2014
10.48
 38,500 10.10 10.48 10.10 0 0 0
21/01/2014
9.54
 66,600 9.06 9.54 9.06 0 0 0
20/01/2014
9.06
 124,600 9.25 9.35 8.97 0 0 0
17/01/2014
9.16
 97,600 9.25 9.35 9.06 0 0 0
16/01/2014
9.25
 40,900 9.35 9.44 9.16 0 0 0
15/01/2014
9.25
 55,700 9.54 9.82 9.25 0 0 0
14/01/2014
9.35
 94,500 9.16 9.82 9.16 1,000 0 0.0
13/01/2014
8.97
 184,400 8.59 9.06 8.59 0 0 0
10/01/2014
8.69
 54,600 8.87 8.87 8.50 0 0 0
09/01/2014
8.97
 39,300 8.97 8.97 8.78 0 0 0
08/01/2014
8.87
 30,200 8.78 8.97 8.78 0 0 0
07/01/2014
8.87
 49,700 8.78 8.87 8.69 0 0 0
06/01/2014
8.69
 71,800 8.69 8.87 8.03 0 0 0
03/01/2014
8.87
 57,500 8.69 8.87 8.69 0 0 0
02/01/2014
8.78
 39,100 8.78 8.87 8.69 0 0 0
31/12/2013
8.78
 116,200 8.50 8.97 8.31 0 0 0
30/12/2013
8.31
 105,900 8.78 8.78 8.21 0 0 0
27/12/2013
8.78
 54,000 8.69 8.78 8.59 0 0 0
26/12/2013
8.69
 92,800 8.78 8.78 8.69 0 0 0
25/12/2013
8.87
 22,300 8.87 8.87 8.69 0 0 0
24/12/2013
8.78
 31,200 8.97 8.97 8.78 0 0 0
23/12/2013
8.97
 111,100 8.59 8.97 8.50 0 0 0

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