CTCP khoáng sản và Xi măng Cần Thơ (ccm)

50.50
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
(2024-10-23) 		2.40 4.99% 2,800 0 0
48.10
50.50
50.50
2 tháng
(2024-09-23) 		0.50 1% 3,341 0 0
48.10
50.50
50.50
3 tháng
(2024-08-26) 		-1.50 -2.88% 3,352 0 0
48.10
52
50.50
6 tháng
(2024-05-27) 		8.50 20.24% 12,686 -30 -0.0
41.50
54
50.50
12 tháng
(2023-11-28) 		16.49 48.51% 155,462 -55 -0.0
28.50
54
50.50
24 tháng
(2022-12-05) 		14.13 38.86% 229,887 -55 -0.0
28.12
58.52
50.50
36 tháng
(2021-12-08) 		5.06 11.13% 377,420 -55 -0.0
28.12
58.52
50.50
60 tháng
(2019-12-19) 		28.30 127.47% 711,325 -1,355 -0.0
13.82
64.51
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |