CTCP khoáng sản và Xi măng Cần Thơ (ccm)

52
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
(2024-08-20) 		0 0% 0 0 0
52
52
52
2 tháng
(2024-07-22) 		0 0% 2,400 -30 -0.0
52
54
52
3 tháng
(2024-06-21) 		7 15.56% 7,800 -30 -0.0
45
54
52
6 tháng
(2024-03-25) 		14.19 37.55% 55,387 -55 -0.0
34
54
52
12 tháng
(2023-09-25) 		19.70 61.01% 167,863 -55 -0.0
28.12
54
52
24 tháng
(2022-09-30) 		14.90 40.17% 231,700 -55 -0.0
28.12
58.52
52
36 tháng
(2021-10-05) 		5.42 11.63% 408,938 945 0.1
28.12
64.51
52
60 tháng
(2019-10-16) 		36.59 237.39% 712,617 -855 0.0
13.82
64.51
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2010
23.38
 189,500 24.23 24.23 22.68 0 0 0
16/04/2010
24.07
 189,700 25.03 25.35 23.75 0 0 0
15/04/2010
25.09
 118,400 25.62 25.62 24.61 0 0 0
14/04/2010
25.25
 171,900 25.09 25.35 24.02 0 0 0
13/04/2010
23.91
 234,700 25.09 25.09 23.54 0 0 0
12/04/2010
25.19
 171,500 25.35 25.62 25.19 0 0 0
09/04/2010
26.63
 345,300 25.67 27.92 25.62 0 0 0
08/04/2010
26.31
 202,900 26.69 27.22 25.14 0 0 0
07/04/2010
26.42
 346,100 27.60 27.60 25.78 0 0 0
06/04/2010
25.83
 42,700 25.83 25.83 25.83 0 0 0
05/04/2010
24.23
 340,600 23.22 24.23 22.95 0 0 0
02/04/2010
22.84
 116,500 22.95 22.95 22.36 0 0 0
01/04/2010
22.26
 162,900 22.95 23.49 22.20 0 0 0
31/03/2010
23.22
 153,300 25.09 25.09 22.42 0 0 0
30/03/2010
23.70
 319,400 23.70 23.70 23.49 0 0 0
29/03/2010
22.15
 214,900 21.88 22.15 21.88 0 2,000 -0.1
26/03/2010
21.24
 202,300 20.82 21.30 19.91 0 0 0
25/03/2010
19.91
 185,500 19.91 19.91 19.86 0 2,000 -0.1
24/03/2010
18.68
 44,500 19.16 19.16 18.15 0 0 0
23/03/2010
18.57
 16,100 18.68 19.00 18.31 0 0 0
22/03/2010
18.47
 11,000 19.16 19.16 18.25 0 0 0
19/03/2010
18.36
 22,100 19.59 19.59 18.31 0 0 0
18/03/2010
18.90
 14,500 18.79 19.22 18.41 0 0 0
17/03/2010
18.41
 19,000 19.96 19.96 18.41 0 0 0
16/03/2010
18.84
 54,400 20.07 20.07 18.68 300 0 0.0
15/03/2010
20.07
 58,100 19.75 20.76 19.48 0 0 0
12/03/2010
19.59
 44,500 20.02 20.02 19.32 0 0 0
11/03/2010
19.22
 16,700 19.75 19.75 19.22 0 0 0
10/03/2010
19.48
 14,800 19.75 19.75 19.22 200 0 0.0
09/03/2010
20.28
 34,000 19.91 20.55 19.91 0 0 0
08/03/2010
20.28
 46,300 20.23 20.34 19.75 0 0 0
05/03/2010
19.75
 53,700 19.75 19.96 18.73 0 0 0
04/03/2010
19.22
 57,300 19.00 19.80 19.00 0 0 0
03/03/2010
18.90
 19,100 18.63 18.95 18.25 0 0 0
02/03/2010
18.15
 19,200 18.68 18.68 18.04 0 0 0
01/03/2010
18.68
 30,300 18.09 18.68 17.61 0 0 0
26/02/2010
17.51
 5,700 17.93 17.93 17.19 0 0 0
25/02/2010
17.35
 3,000 17.35 17.35 17.19 0 0 0
24/02/2010
17.61
 9,700 17.24 17.61 16.65 0 0 0
23/02/2010
17.45
 10,700 17.35 17.56 16.92 0 0 0
22/02/2010
17.99
 14,500 18.47 18.47 17.40 0 0 0
12/02/2010
18.36
 100 18.36 18.36 18.36 0 0 0
11/02/2010
17.61
 7,500 17.88 18.09 17.61 0 0 0
10/02/2010
17.51
 11,600 17.51 17.88 17.08 0 0 0
09/02/2010
16.65
 23,800 17.19 17.19 16.65 0 0 0
08/02/2010
17.45
 28,500 17.40 17.51 17.08 0 7,000 -0.2
05/02/2010
17.61
 11,800 17.88 17.88 17.08 0 0 0
04/02/2010
17.88
 20,200 17.88 17.93 17.67 0 0 0
03/02/2010
17.72
 13,800 17.88 17.88 17.08 0 0 0
02/02/2010
17.56
 17,500 17.19 17.61 16.92 0 0 0
01/02/2010
18.15
 4,000 18.04 18.15 18.04 0 0 0
29/01/2010
17.61
 3,100 17.61 17.61 17.61 0 0 0
28/01/2010
18.09
 12,000 18.15 18.15 17.45 0 0 0
27/01/2010
18.90
 37,500 19.22 19.70 17.83 2,000 0 0.1
26/01/2010
19.00
 23,800 18.90 19.00 18.79 0 0 0
25/01/2010
17.77
 700 17.99 17.99 17.61 0 0 0
22/01/2010
17.08
 28,500 17.08 17.88 16.33 2,000 9,200 -0.2
21/01/2010
17.08
 29,600 19.11 19.11 16.87 0 2,600 -0.1
20/01/2010
18.15
 18,500 19.16 19.16 17.29 0 0 0
19/01/2010
18.68
 7,700 18.36 19.06 18.36 0 0 0
18/01/2010
18.41
 40,300 19.86 19.86 18.31 0 0 0
15/01/2010
20.12
 77,700 20.02 20.12 18.95 11,200 0 0.4
14/01/2010
18.90
 50,200 18.84 18.90 18.68 6,600 700 0.2
13/01/2010
18.25
 26,500 18.57 18.95 17.08 1,000 0 0.0
12/01/2010
17.77
 59,100 18.25 18.63 17.56 0 0 0
11/01/2010
18.63
 65,700 19.22 19.32 18.31 100 1,900 -0.1
08/01/2010
19.27
 52,300 20.55 20.71 19.06 0 0 0
07/01/2010
19.86
 60,000 21.35 21.35 19.86 0 0 0
06/01/2010
20.82
 34,300 21.46 21.99 20.60 0 0 0
05/01/2010
21.51
 176,300 21.51 21.51 21.08 0 0 0
04/01/2010
20.18
 7,000 19.96 20.18 19.96 0 0 0
31/12/2009
18.41
 72,900 18.41 19.00 18.41 0 0 0
30/12/2009
17.93
 66,300 17.35 18.09 17.35 0 0 0
29/12/2009
16.71
 16,400 18.68 18.68 16.71 0 0 0
28/12/2009
18.09
 42,800 17.61 18.47 16.81 0 0 0
25/12/2009
17.56
 55,300 17.35 17.56 17.35 0 0 0
24/12/2009
17.08
 92,900 16.01 17.35 16.01 700 0 0
23/12/2009
16.76
 32,800 17.35 17.35 15.96 0 0 0
22/12/2009
16.33
 8,100 16.55 17.08 16.28 0 1,000 0
21/12/2009
16.60
 43,400 16.01 16.60 16.01 0 100 0
18/12/2009
16.07
 59,200 15.05 16.07 15.05 0 400 0
17/12/2009
15.05
 16,400 15.11 15.11 15.05 0 0 0
16/12/2009
16.12
 5,400 16.33 16.33 16.12 0 1,800 0
15/12/2009
17.08
 10,200 17.51 17.61 16.81 0 0 0
14/12/2009
17.08
 27,300 15.91 17.35 15.91 0 2,000 0
11/12/2009
17.08
 19,300 17.19 17.19 17.08 0 0 0
10/12/2009
18.36
 24,200 18.52 18.52 18.36 0 1,000 0
09/12/2009
19.70
 14,200 19.80 19.80 19.70 0 0 0
08/12/2009
20.34
 1,500 21.35 21.35 20.34 0 0 0
07/12/2009
22.36
 3,700 21.35 22.36 21.35 0 0 0
04/12/2009
21.56
 11,500 21.51 22.42 21.46 0 0 0
03/12/2009
22.90
 5,500 23.49 23.49 22.90 0 0 0
02/12/2009
23.65
 4,000 23.49 23.65 23.49 0 0 0
01/12/2009
23.49
 9,500 23.49 24.02 23.49 0 0 0
30/11/2009
22.95
 17,200 22.42 22.95 21.88 0 0 0
27/11/2009
22.42
 16,000 21.24 23.22 21.19 0 0 0
26/11/2009
22.74
 6,900 22.74 22.74 22.74 0 0 0
25/11/2009
24.39
 15,100 24.61 24.61 24.39 0 0 0
24/11/2009
26.26
 7,500 26.42 26.42 26.15 3,000 0 0
23/11/2009: Cổ tức tiền mặt tỉ lệ: 18%
23/11/2009
27.12
 74,700 25.09 27.12 24.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |