CTCP Thương nghiệp Cà Mau (cmv)

8.70
-0.40
(-4.40%)
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) 		0.10 1.11% 5,400 0 0
8.70
9.20
8.70
2 tháng
(2024-09-23) 		-0.30 -3.19% 14,100 0 0
8.70
9.79
8.70
3 tháng
(2024-08-26) 		-0.54 -5.60% 15,200 0 0
8.70
9.79
8.70
6 tháng
(2024-05-27) 		0.28 3.12% 458,600 0 0
8.70
11.56
8.70
12 tháng
(2023-11-28) 		0.66 7.81% 588,300 -27,200 -0.2
8.13
11.56
8.70
24 tháng
(2022-12-05) 		1.25 15.96% 1,006,400 -31,200 -0.4
7.43
11.56
8.70
36 tháng
(2021-12-08) 		-2.37 -20.69% 1,802,000 -34,600 -0.5
6.73
16.10
8.70
60 tháng
(2019-12-19) 		-0.76 -7.68% 2,189,950 -27,200 -0.4
6.43
16.10
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
8.45
 300 8.45 8.63 8.45 0 0 0
17/04/2023: Cổ tức tiền mặt tỉ lệ: 5%
17/04/2023
8.45
 0 8.45 8.45 8.45 0 0 0
14/04/2023
8.45
 1,800 8.51 8.51 8.45 0 0 0
13/04/2023
8.51
 1,200 8.49 8.51 8.49 0 0 0
12/04/2023
8.49
 4,300 8.51 8.51 8.11 0 0 0
11/04/2023
8.51
 0 8.51 8.51 8.51 0 0 0
10/04/2023
8.51
 0 8.49 8.51 8.51 0 0 0
07/04/2023
8.49
 4,400 8.11 8.52 8.14 0 0 0
06/04/2023
8.11
 900 8.11 8.15 8.11 0 0 0
05/04/2023
8.11
 1,000 8.15 8.15 8.11 0 0 0
04/04/2023
8.15
 2,400 8.11 8.20 8.11 0 0 0
03/04/2023
8.11
 200 8.28 8.28 8.11 0 0 0
31/03/2023
8.28
 0 8.28 8.28 8.28 0 0 0
30/03/2023
8.28
 3,000 8.36 8.36 8.28 0 0 0
29/03/2023
8.36
 1,200 8.36 8.53 8.28 0 0 0
28/03/2023
8.36
 700 8.32 8.36 8.27 0 0 0
27/03/2023
8.32
 900 8.32 8.32 8.28 0 0 0
24/03/2023
8.32
 1,000 8.06 8.32 8.10 0 0 0
23/03/2023
8.06
 1,600 8.24 8.24 7.81 0 0 0
22/03/2023
8.24
 200 8.05 8.24 8.02 0 0 0
21/03/2023
8.05
 100 7.93 8.05 8.05 0 0 -0.0
20/03/2023
7.93
 700 8.09 8.09 7.93 0 0 -0.0
17/03/2023
8.09
 1,500 8.03 8.09 7.85 0 0 -0.0
16/03/2023
8.03
 0 8.03 8.03 8.03 0 0 -0.0
15/03/2023
8.03
 6,900 8.11 8.54 7.55 0 0 -0.0
14/03/2023
8.11
 100 8.62 8.62 8.11 0 0 -0.0
13/03/2023
8.62
 600 8.41 8.62 8.43 0 0 -0.0
10/03/2023
8.41
 3,200 8.37 8.41 8.37 0 0 -0.0
09/03/2023
8.37
 0 8.37 8.37 8.37 0 0 -0.0
08/03/2023
8.37
 1,000 8.54 8.54 7.95 0 0 -0.0
07/03/2023
8.54
 200 8.58 8.62 8.54 0 0 -0.0
06/03/2023
8.58
 4,400 8.02 8.58 7.99 0 0 -0.0
03/03/2023
8.02
 500 8.18 8.27 8.02 0 0 -0.0
02/03/2023
8.18
 1,000 8.53 8.53 8.02 0 0 -0.0
01/03/2023
8.53
 800 8.02 8.53 7.46 0 0 -0.0
28/02/2023
8.02
 300 8.10 8.36 8.02 0 0 -0.0
27/02/2023
8.10
 500 8.19 8.19 7.76 0 0 -0.0
24/02/2023
8.19
 500 7.76 8.30 8.14 0 0 -0.0
23/02/2023
7.76
 3,300 8.02 8.02 7.76 0 0 -0.0
22/02/2023
8.02
 300 7.93 8.02 8.02 0 0 -0.0
21/02/2023
7.93
 100 8.01 8.01 7.93 0 0 -0.0
20/02/2023
8.01
 14,600 8.01 8.01 7.93 0 0 -0.0
17/02/2023
8.01
 2,400 8.02 8.02 7.85 0 0 -0.0
16/02/2023
8.02
 800 7.77 8.31 8.02 0 0 -0.0
15/02/2023
7.77
 700 8.19 8.19 7.72 0 0 -0.0
14/02/2023
8.19
 1,600 8.53 8.53 8.19 0 0 -0.0
13/02/2023
8.53
 800 8.28 8.62 8.53 0 0 -0.0
10/02/2023
8.28
 100 8.28 8.28 8.28 0 0 -0.0
09/02/2023
8.28
 0 8.28 8.28 8.28 0 0 -0.0
08/02/2023
8.28
 2,800 8.28 8.28 8.28 0 0 -0.0
07/02/2023
8.28
 100 8.62 8.62 8.28 0 0 -0.0
06/02/2023
8.62
 200 8.52 8.62 8.28 0 0 -0.0
03/02/2023
8.52
 2,100 8.52 8.52 8.35 0 0 -0.0
02/02/2023
8.52
 1,400 8.45 8.52 7.93 0 0 -0.0
01/02/2023
8.45
 7,000 8.46 8.88 8.45 0 0 -0.0
31/01/2023
8.46
 3,000 8.80 8.80 8.44 0 0 -0.0
30/01/2023
8.80
 2,400 8.93 8.93 8.43 0 0 -0.0
27/01/2023
8.93
 100 8.97 8.97 8.93 0 0 -0.0
19/01/2023
8.97
 400 8.53 8.97 8.50 0 0 -0.0
18/01/2023
8.53
 100 8.39 8.53 8.53 0 0 -0.0
17/01/2023
8.39
 300 7.85 8.39 8.38 0 0 -0.0
16/01/2023
7.85
 100 8.06 8.06 7.85 0 0 -0.0
13/01/2023
8.06
 300 8.16 8.16 8.03 0 0 -0.0
12/01/2023
8.16
 0 8.16 8.16 8.16 0 0 -0.0
11/01/2023
8.16
 200 8.15 8.16 8.15 0 0 -0.0
10/01/2023
8.15
 100 8.71 8.71 8.15 0 0 -0.0
09/01/2023
8.71
 0 8.71 8.71 8.71 0 0 -0.0
06/01/2023
8.71
 100 8.71 8.71 8.71 0 0 -0.0
05/01/2023
8.71
 0 8.71 8.71 8.71 0 0 -0.0
04/01/2023
8.71
 200 8.71 9.31 8.71 0 0 -0.0
03/01/2023
8.71
 4,400 9.31 9.31 8.67 0 0 -0.0
30/12/2022
9.31
 11,000 9.23 9.49 8.59 0 0 -0.0
29/12/2022
9.23
 300 8.62 9.23 8.97 0 0 -0.0
28/12/2022
8.62
 6,000 8.20 8.75 7.79 0 0 -0.0
27/12/2022
8.20
 6,200 7.73 8.24 7.73 0 0 -0.0
26/12/2022
7.73
 1,200 7.73 7.73 7.72 0 0 -0.0
23/12/2022
7.73
 1,200 7.65 7.73 7.59 0 0 -0.0
22/12/2022
7.65
 0 7.65 7.65 7.65 0 0 -0.0
21/12/2022
7.65
 4,200 7.43 7.67 7.33 0 0 -0.0
20/12/2022
7.43
 800 7.59 7.59 7.43 0 0 -0.0
19/12/2022
7.59
 700 7.43 7.74 7.59 0 0 -0.0
16/12/2022
7.43
 1,200 7.43 7.71 7.43 0 0 -0.0
15/12/2022
7.43
 2,000 7.73 7.73 7.42 0 0 -0.0
14/12/2022
7.73
 1,500 7.50 7.76 7.55 0 0 -0.0
13/12/2022
7.50
 3,900 7.89 7.89 7.50 0 0 -0.0
12/12/2022
7.89
 200 7.93 7.93 7.89 0 0 -0.0
09/12/2022
7.93
 2,300 7.86 7.93 7.68 0 0 -0.0
08/12/2022
7.86
 4,700 7.63 7.95 7.86 0 0 -0.0
07/12/2022
7.63
 2,500 7.74 7.74 7.63 0 0 -0.0
06/12/2022
7.74
 2,600 7.85 7.85 7.72 0 0 -0.0
05/12/2022
7.85
 3,100 7.68 7.85 7.68 0 0 -0.0
02/12/2022
7.68
 1,800 7.68 7.74 7.68 0 0 -0.0
01/12/2022
7.68
 7,800 7.37 7.68 7.42 0 0 -0.0
30/11/2022
7.37
 1,100 7.17 7.37 7.17 0 0 -0.0
29/11/2022
7.17
 200 7.44 7.44 7.17 0 0 -0.0
28/11/2022
7.44
 5,000 6.96 7.44 7.43 0 0 -0.0
25/11/2022
6.96
 7,600 7.31 7.31 6.90 0 0 -0.0
24/11/2022
7.31
 400 7.58 7.58 7.31 0 0 -0.0
23/11/2022
7.58
 0 7.58 7.58 7.58 0 0 -0.0
22/11/2022
7.58
 5,200 7.82 7.82 7.29 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |