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)
20/11/2009
26.69
 56,900 25.50 26.69 25.25 0 0 0
19/11/2009
24.83
 16,200 24.73 25.19 24.73 0 0 0
18/11/2009
24.73
 5,600 24.16 25.19 23.70 0 0 0
17/11/2009
24.21
 12,000 25.19 25.19 23.44 0 0 0
16/11/2009
24.99
 11,800 25.25 25.25 24.99 0 500 0
13/11/2009
25.04
 11,100 24.52 25.71 24.21 0 0 0
12/11/2009
24.47
 7,400 24.47 25.40 24.47 0 0 0
11/11/2009
24.06
 15,100 24.21 24.99 23.18 0 0 0
10/11/2009
23.85
 34,900 25.35 25.35 23.75 0 4,300 0
09/11/2009
25.35
 16,500 26.53 26.53 25.35 0 0 0
06/11/2009
27.05
 126,400 27.56 27.56 27.05 0 0 0
05/11/2009
27.82
 20,500 26.79 27.82 26.69 500 2,000 0
04/11/2009
26.33
 45,200 27.00 27.10 26.07 0 2,000 0
03/11/2009
26.28
 82,000 28.85 28.85 26.12 0 0 0
02/11/2009
27.56
 97,900 27.56 28.34 27.51 0 0 0
30/10/2009
29.37
 34,600 30.35 30.76 28.90 0 10,000 0
29/10/2009
29.42
 71,000 29.99 30.40 28.34 7,700 0 0
28/10/2009
30.04
 112,000 29.62 30.04 29.62 0 0 0
27/10/2009
29.11
 72,500 29.11 29.11 27.31 0 0 0
26/10/2009
27.82
 57,100 29.01 29.01 27.05 0 0 0
23/10/2009
28.34
 83,000 28.90 29.57 27.31 0 0 0
22/10/2009
29.78
 51,300 29.37 29.88 28.85 0 0 0
21/10/2009
29.37
 44,400 29.47 30.09 29.37 0 0 0
20/10/2009
30.40
 125,200 29.37 30.86 28.85 700 0 0
19/10/2009
28.80
 27,300 28.85 29.62 28.34 0 0 0
16/10/2009
28.85
 101,000 32.20 32.56 28.59 300 3,300 0
15/10/2009
29.83
 87,300 31.02 31.43 29.83 0 0 0
14/10/2009
30.66
 110,300 29.37 30.91 28.85 0 2,700 0
13/10/2009
29.88
 44,200 31.43 31.43 29.16 0 0 0
12/10/2009
31.22
 135,500 31.79 31.79 30.91 0 1,300 0
09/10/2009
29.83
 105,400 29.83 29.83 29.37 0 0 0
08/10/2009
28.03
 285,200 28.03 28.03 27.31 0 0 0
07/10/2009
26.28
 50,700 25.76 26.28 25.76 0 0 0
06/10/2009
24.83
 101,500 24.21 24.99 23.96 500 0 0
05/10/2009
23.70
 42,500 23.75 24.01 23.44 0 0 0
02/10/2009
24.99
 59,800 24.01 24.99 23.60 0 300 0
01/10/2009
24.88
 31,900 26.02 26.02 24.78 0 3,200 0
30/09/2009
25.71
 72,400 28.39 28.39 25.50 0 1,200 0
29/09/2009
26.53
 53,100 27.82 27.82 26.28 800 2,500 0
28/09/2009
27.56
 81,200 29.62 29.62 27.31 300 5,200 0
25/09/2009
27.87
 100,900 27.87 27.87 27.31 0 200 0
24/09/2009
26.79
 131,000 24.52 27.25 24.52 0 12,200 0
23/09/2009
25.14
 97,900 26.28 26.53 25.14 0 16,700 0
22/09/2009
25.50
 40,400 27.56 27.67 25.50 0 3,300 0
21/09/2009
25.92
 85,900 25.92 25.92 25.76 0 3,700 0
18/09/2009
24.27
 128,900 24.27 24.27 23.85 0 700 0
17/09/2009
22.72
 11,900 22.72 22.72 22.72 0 0 0
16/09/2009
21.43
 50,600 21.12 22.15 21.12 0 0 0
15/09/2009
22.05
 24,400 23.29 23.29 22.00 0 0 0
14/09/2009
22.36
 43,300 22.05 23.18 22.00 200 0 0
11/09/2009
22.15
 16,800 22.15 22.15 21.95 200 0 0
10/09/2009
21.79
 71,800 23.18 23.18 21.64 500 0 0
09/09/2009
22.67
 55,900 24.27 24.27 22.67 0 800 0
08/09/2009
22.72
 16,700 22.72 22.72 22.72 0 0 0
07/09/2009
22.15
 60,500 21.12 22.15 20.81 300 0 0
04/09/2009
20.87
 40,800 21.12 21.64 20.35 0 0 0
03/09/2009
21.38
 61,100 20.09 21.64 19.84 0 0 0
01/09/2009
21.12
 42,900 20.97 21.54 19.84 0 0 0
31/08/2009
21.12
 32,200 21.12 21.12 20.61 0 0 0
28/08/2009
20.09
 64,700 19.84 20.40 19.63 0 0 0
27/08/2009
19.58
 10,800 19.68 19.68 18.86 0 0 0
26/08/2009
19.78
 31,200 19.58 19.78 19.17 0 0 0
25/08/2009
19.06
 38,900 20.09 20.09 19.06 200 0 0
24/08/2009
20.09
 10,300 21.23 21.23 20.09 0 0 0
21/08/2009
20.61
 68,500 20.09 20.61 20.09 0 0 0
20/08/2009
19.58
 11,900 19.68 19.68 19.06 0 0 0
19/08/2009
19.84
 10,300 19.58 19.89 19.58 2,800 0 0
18/08/2009
20.04
 9,200 20.09 20.25 19.58 0 0 0
17/08/2009
19.63
 12,500 20.61 20.61 19.63 0 0 0
14/08/2009
20.81
 49,400 22.26 22.26 19.58 0 0 0
13/08/2009
20.81
 27,100 20.81 20.81 20.81 0 0 0
12/08/2009
19.47
 64,200 19.47 19.47 19.47 0 0 0
11/08/2009
18.50
 26,200 17.98 18.50 17.52 0 1,000 0
10/08/2009
17.62
 14,700 16.95 17.62 16.95 0 0 0
07/08/2009
17.00
 18,800 17.77 17.77 16.90 0 0 0
06/08/2009
17.52
 7,100 18.03 18.03 17.52 0 0 0
05/08/2009
17.52
 21,300 17.77 18.14 16.90 1,000 1,000 0
04/08/2009
17.47
 8,200 19.58 19.58 17.36 0 0 0
03/08/2009
18.55
 87,300 18.75 18.75 17.57 7,000 0 0
31/07/2009
17.57
 27,400 17.57 17.57 17.52 0 0 0
30/07/2009
16.44
 26,900 16.44 16.44 16.44 0 0 0
29/07/2009
16.18
 9,900 14.89 16.18 14.89 0 0 0
28/07/2009
14.79
 4,600 15.20 15.46 14.79 0 0 0
27/07/2009
15.46
 5,700 16.49 16.64 15.46 0 0 0
24/07/2009
15.66
 6,000 15.51 15.66 15.51 0 0 0
23/07/2009
14.99
 12,100 13.86 14.99 13.86 0 0 0
22/07/2009
13.96
 4,500 14.01 14.07 13.96 0 0 0
21/07/2009
13.91
 4,500 14.17 14.17 13.91 0 0 0
20/07/2009
13.96
 5,500 13.91 14.17 13.91 0 0 0
17/07/2009
14.37
 2,100 14.22 14.94 14.22 0 0 0
16/07/2009
14.63
 5,100 14.94 14.94 14.43 0 0 0
15/07/2009
14.27
 5,400 14.27 14.27 14.27 0 0 0
14/07/2009
14.22
 1,300 14.32 14.32 14.22 0 0 0
13/07/2009
14.17
 5,500 14.22 15.20 14.17 0 0 0
10/07/2009
14.43
 3,100 14.58 14.58 14.43 0 0 0
09/07/2009
14.68
 9,900 14.94 14.94 14.68 0 0 0
08/07/2009
14.94
 2,200 14.84 15.46 14.84 0 0 0
07/07/2009
15.51
 6,800 15.97 15.97 15.51 0 0 0
06/07/2009
15.56
 13,300 15.40 15.56 15.40 0 0 0
03/07/2009
14.84
 5,800 13.45 14.84 13.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |