CTCP khoáng sản và Xi măng Cần Thơ (ccm)

29.70
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
(2026-08-19) 		0 0% 1,000 0 0
29.70
39
29.70
2 tháng
(2026-07-20) 		-0.20 -0.67% 5,400 0 0
29.70
39
29.70
3 tháng
(2026-06-22) 		-0.30 -1% 5,900 0 0
29.70
39
29.70
6 tháng
(2026-03-23) 		-6.30 -17.49% 14,500 0 0
28.06
39
29.70
12 tháng
(2025-09-23) 		-10.92 -26.89% 24,100 0 0
28.06
40.62
29.70
24 tháng
(2024-09-30) 		-14.70 -33.11% 106,659 -2,000 -0.1
26.91
53.64
29.70
36 tháng
(2023-10-04) 		-2.49 -7.73% 276,118 -2,055 -0.1
25.48
53.64
29.70
60 tháng
(2021-10-14) 		-14.10 -32.20% 506,824 -1,055 -0.0
24.53
58.46
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2010
25.15
 60,200 24.18 25.15 24.18 0 0 0
21/06/2010
26.12
 68,100 27.57 27.86 24.91 0 0 0
18/06/2010
26.12
 76,200 24.91 26.12 24.91 0 0 0
17/06/2010
24.81
 156,100 22.97 24.81 22.83 0 0 0
16/06/2010
23.46
 66,900 22.92 23.94 22.92 0 0 0
15/06/2010
22.97
 18,100 23.60 23.60 22.73 0 0 0
14/06/2010
22.73
 76,500 21.91 24.09 21.86 0 0 0
11/06/2010
22.73
 103,600 22.73 22.97 22.25 0 0 0
10/06/2010
22.73
 92,500 23.94 23.94 22.63 0 0 0
09/06/2010
23.70
 59,300 25.15 25.83 23.17 0 0 0
08/06/2010
24.62
 121,400 23.46 24.62 22.49 0 1,000 -0.0
07/06/2010
23.36
 173,600 20.80 23.36 20.80 0 0 0
04/06/2010
22.20
 97,100 24.13 24.13 21.57 0 0 0
03/06/2010
22.83
 226,500 22.73 22.83 22.68 0 500 -0.0
02/06/2010
21.57
 173,100 20.31 21.57 20.31 0 0 0
01/06/2010
20.22
 16,200 19.83 20.31 19.83 0 0 0
31/05/2010
20.41
 35,400 20.31 20.55 20.31 0 0 0
28/05/2010
21.09
 33,200 20.65 21.43 20.55 0 500 -0.0
27/05/2010
20.07
 41,500 20.07 20.26 20.07 0 0 0
26/05/2010
20.26
 24,700 19.97 20.55 19.83 0 0 0
25/05/2010
20.07
 73,000 19.83 20.51 19.83 0 0 0
24/05/2010
20.31
 120,200 20.70 20.75 19.83 0 0 0
21/05/2010
19.93
 92,800 20.07 20.07 19.93 500 0 0.0
20/05/2010
20.75
 66,400 22.25 22.25 20.75 0 0 0
19/05/2010
21.57
 406,900 19.64 21.57 19.64 0 500 -0.0
18/05/2010
20.31
 151,800 19.88 20.51 19.64 0 0 0
17/05/2010
19.83
 144,000 20.41 20.41 19.01 0 0 0
14/05/2010
20.31
 74,700 20.46 20.51 20.26 0 0 0
13/05/2010
20.36
 129,800 19.59 20.99 19.59 0 0 0
12/05/2010
20.26
 165,200 20.12 20.55 19.88 500 0 0.0
11/05/2010
21.43
 96,900 21.76 22.01 20.85 0 0 0
10/05/2010
21.04
 153,200 20.60 21.28 20.36 0 0 0
07/05/2010
20.99
 226,800 22.25 22.25 20.85 0 0 0
06/05/2010
22.59
 287,300 21.67 23.21 21.67 0 0 0
05/05/2010
21.76
 116,600 22.15 22.59 21.52 500 0 0.0
04/05/2010
22.30
 160,400 22.73 22.97 22.30 1,000 0 0.0
29/04/2010
22.88
 212,300 23.94 24.04 22.68 0 0 0
28/04/2010
23.70
 305,300 24.71 24.86 23.21 0 0 0
27/04/2010
23.36
 294,600 22.49 23.36 22.25 0 0 0
26/04/2010
22.15
 255,400 21.81 22.20 21.52 0 0 0
22/04/2010
21.72
 94,100 22.73 22.73 21.52 0 0 0
21/04/2010
22.68
 132,900 22.97 23.70 22.25 0 0 0
20/04/2010
22.59
 226,600 21.28 22.59 21.28 0 0 0
19/04/2010
21.18
 189,500 21.96 21.96 20.55 0 0 0
16/04/2010
21.81
 189,700 22.68 22.97 21.52 0 0 0
15/04/2010
22.73
 118,400 23.21 23.21 22.30 0 0 0
14/04/2010
22.88
 171,900 22.73 22.97 21.76 0 0 0
13/04/2010
21.67
 234,700 22.73 22.73 21.33 0 0 0
12/04/2010
22.83
 171,500 22.97 23.21 22.83 0 0 0
09/04/2010
24.13
 345,300 23.26 25.29 23.21 0 0 0
08/04/2010
23.84
 202,900 24.18 24.67 22.78 0 0 0
07/04/2010
23.94
 346,100 25.00 25.00 23.36 0 0 0
06/04/2010
23.41
 42,700 23.41 23.41 23.41 0 0 0
05/04/2010
21.96
 340,600 21.04 21.96 20.80 0 0 0
02/04/2010
20.70
 116,500 20.80 20.80 20.26 0 0 0
01/04/2010
20.17
 162,900 20.80 21.28 20.12 0 0 0
31/03/2010
21.04
 153,300 22.73 22.73 20.31 0 0 0
30/03/2010
21.47
 319,400 21.47 21.47 21.28 0 0 0
29/03/2010
20.07
 214,900 19.83 20.07 19.83 0 2,000 -0.1
26/03/2010
19.25
 202,300 18.86 19.30 18.04 0 0 0
25/03/2010
18.04
 185,500 18.04 18.04 17.99 0 2,000 -0.1
24/03/2010
16.93
 44,500 17.36 17.36 16.44 0 0 0
23/03/2010
16.83
 16,100 16.93 17.22 16.59 0 0 0
22/03/2010
16.73
 11,000 17.36 17.36 16.54 0 0 0
19/03/2010
16.64
 22,100 17.75 17.75 16.59 0 0 0
18/03/2010
17.12
 14,500 17.02 17.41 16.69 0 0 0
17/03/2010
16.69
 19,000 18.09 18.09 16.69 0 0 0
16/03/2010
17.07
 54,400 18.19 18.19 16.93 300 0 0.0
15/03/2010
18.19
 58,100 17.89 18.81 17.65 0 0 0
12/03/2010
17.75
 44,500 18.14 18.14 17.51 0 0 0
11/03/2010
17.41
 16,700 17.89 17.89 17.41 0 0 0
10/03/2010
17.65
 14,800 17.89 17.89 17.41 200 0 0.0
09/03/2010
18.38
 34,000 18.04 18.62 18.04 0 0 0
08/03/2010
18.38
 46,300 18.33 18.43 17.89 0 0 0
05/03/2010
17.89
 53,700 17.89 18.09 16.98 0 0 0
04/03/2010
17.41
 57,300 17.22 17.94 17.22 0 0 0
03/03/2010
17.12
 19,100 16.88 17.17 16.54 0 0 0
02/03/2010
16.44
 19,200 16.93 16.93 16.35 0 0 0
01/03/2010
16.93
 30,300 16.40 16.93 15.96 0 0 0
26/02/2010
15.86
 5,700 16.25 16.25 15.57 0 0 0
25/02/2010
15.72
 3,000 15.72 15.72 15.57 0 0 0
24/02/2010
15.96
 9,700 15.62 15.96 15.09 0 0 0
23/02/2010
15.82
 10,700 15.72 15.91 15.33 0 0 0
22/02/2010
16.30
 14,500 16.73 16.73 15.77 0 0 0
12/02/2010
16.64
 100 16.64 16.64 16.64 0 0 0
11/02/2010
15.96
 7,500 16.20 16.40 15.96 0 0 0
10/02/2010
15.86
 11,600 15.86 16.20 15.48 0 0 0
09/02/2010
15.09
 23,800 15.57 15.57 15.09 0 0 0
08/02/2010
15.82
 28,500 15.77 15.86 15.48 0 7,000 -0.2
05/02/2010
15.96
 11,800 16.20 16.20 15.48 0 0 0
04/02/2010
16.20
 20,200 16.20 16.25 16.01 0 0 0
03/02/2010
16.06
 13,800 16.20 16.20 15.48 0 0 0
02/02/2010
15.91
 17,500 15.57 15.96 15.33 0 0 0
01/02/2010
16.44
 4,000 16.35 16.44 16.35 0 0 0
29/01/2010
15.96
 3,100 15.96 15.96 15.96 0 0 0
28/01/2010
16.40
 12,000 16.44 16.44 15.82 0 0 0
27/01/2010
17.12
 37,500 17.41 17.85 16.15 2,000 0 0.1
26/01/2010
17.22
 23,800 17.12 17.22 17.02 0 0 0
25/01/2010
16.11
 700 16.30 16.30 15.96 0 0 0
22/01/2010
15.48
 28,500 15.48 16.20 14.80 2,000 9,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |