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)
21/11/2022
7.82
 1,200 7.57 7.82 7.18 0 0 -0.0
18/11/2022
7.57
 0 7.57 7.57 7.57 0 0 -0.0
17/11/2022
7.57
 900 7.10 7.57 6.90 0 0 -0.0
16/11/2022
7.10
 600 6.73 7.10 6.31 0 0 -0.0
15/11/2022
6.73
 3,100 7.10 7.10 6.73 0 0 -0.0
14/11/2022
7.10
 7,300 7.62 7.62 7.10 0 0 -0.0
11/11/2022
7.62
 1,600 7.67 7.67 7.15 0 0 -0.0
10/11/2022
7.67
 1,700 7.30 7.67 6.90 0 0 -0.0
09/11/2022
7.30
 7,100 7.83 7.83 7.29 0 0 -0.0
08/11/2022
7.83
 400 7.49 7.97 7.83 0 0 -0.0
07/11/2022
7.49
 3,400 7.49 7.76 7.49 0 0 -0.0
04/11/2022
7.49
 5,200 7.44 7.96 7.45 0 0 -0.0
03/11/2022
7.44
 6,500 7.92 7.92 7.39 0 0 -0.0
02/11/2022
7.92
 2,400 8.36 8.36 7.78 0 0 -0.0
01/11/2022
8.36
 600 7.88 8.36 7.85 0 0 -0.0
31/10/2022
7.88
 5,400 8.46 8.46 7.88 0 0 -0.0
28/10/2022
8.46
 400 8.51 8.51 8.46 0 0 -0.0
27/10/2022
8.51
 500 7.97 8.52 8.11 0 0 0
26/10/2022
7.97
 400 8.43 8.53 7.97 0 0 0
25/10/2022
8.43
 1,400 8.49 8.49 7.99 0 0 0
24/10/2022
8.49
 0 8.49 8.49 8.49 0 0 0
21/10/2022
8.49
 8,500 8.71 8.71 8.46 0 0 0
20/10/2022
8.71
 0 8.71 8.71 8.71 0 0 0
19/10/2022
8.71
 20,400 8.67 8.75 8.67 0 0 0
18/10/2022
8.67
 3,300 8.62 9.14 8.62 0 0 -0.0
17/10/2022
8.62
 5,600 8.49 9.06 8.62 0 0 -0.0
14/10/2022
8.49
 1,600 7.93 8.49 8.48 0 0 -0.0
13/10/2022
7.93
 900 8.02 8.02 7.84 0 0 -0.0
12/10/2022
8.02
 11,800 8.11 8.11 7.85 0 0 -0.0
11/10/2022
8.11
 5,000 8.41 8.41 8.11 0 0 -0.0
10/10/2022
8.41
 8,300 8.45 8.45 8.41 0 0 -0.0
07/10/2022
8.45
 1,300 8.45 8.45 7.94 0 0 -0.0
06/10/2022
8.45
 2,300 8.62 8.62 8.45 0 0 -0.0
05/10/2022
8.62
 1,700 8.67 8.67 8.58 0 0 -0.0
04/10/2022
8.67
 2,600 9.18 9.18 8.62 0 0 -0.0
03/10/2022
9.18
 2,100 9.01 9.40 8.38 0 0 -0.0
30/09/2022
9.01
 4,000 9.49 9.49 8.84 0 0 -0.0
29/09/2022
9.49
 300 9.57 9.57 9.49 0 0 -0.0
28/09/2022
9.57
 700 9.62 9.62 9.40 0 0 -0.0
27/09/2022
9.62
 3,800 10.05 10.05 9.62 0 0 -0.0
26/09/2022
10.05
 600 10.26 10.26 10.05 0 0 -0.0
23/09/2022
10.26
 100 10.43 10.43 10.26 0 0 -0.0
22/09/2022
10.43
 800 10.43 10.43 10.43 0 0 -0.0
21/09/2022
10.43
 2,700 10.31 10.43 9.92 0 0 -0.0
20/09/2022
10.31
 2,100 10.26 10.56 10.05 0 0 -0.0
19/09/2022
10.26
 3,400 10.61 10.65 10.26 0 0 -0.0
16/09/2022
10.61
 3,800 11.34 11.34 10.61 0 0 -0.0
15/09/2022
11.34
 0 11.34 11.34 11.34 0 0 -0.0
14/09/2022: Cổ tức tiền mặt tỉ lệ: 12%
14/09/2022
11.34
 3,600 11.51 11.51 11.25 0 0 -0.0
13/09/2022
11.51
 5,400 11.39 11.51 11.16 0 0 -0.0
12/09/2022
11.39
 3,300 11.47 11.47 11.39 0 0 -0.0
09/09/2022
11.47
 3,000 11.20 11.47 11.12 0 0 -0.0
08/09/2022
11.20
 4,000 11.32 11.87 11.20 0 0 -0.0
07/09/2022
11.32
 8,700 12.03 12.11 11.32 0 0 -0.0
06/09/2022
12.03
 5,100 12.11 12.26 11.79 0 0 -0.0
05/09/2022
12.11
 5,000 11.51 12.23 11.55 0 0 -0.0
31/08/2022
11.51
 14,200 11.47 11.51 11.16 0 0 -0.0
30/08/2022
11.47
 6,100 11.47 11.47 11.32 0 0 -0.0
29/08/2022
11.47
 10,500 11.47 11.47 11.12 0 0 -0.0
26/08/2022
11.47
 4,500 11.32 11.51 11.24 0 0 -0.0
25/08/2022
11.32
 7,800 11.24 11.43 11.16 0 0 -0.0
24/08/2022
11.24
 4,000 11.32 11.47 11.12 0 100 -0.0
23/08/2022
11.32
 6,400 11.12 11.83 11.28 0 0 0
22/08/2022
11.12
 1,200 11.63 11.87 11.12 0 0 0
19/08/2022
11.63
 1,700 11.87 12.07 11.63 0 0 0
18/08/2022
11.87
 3,200 11.71 12.34 11.71 0 0 0
17/08/2022
11.71
 15,200 11.51 12.30 11.63 0 0 0
16/08/2022
11.51
 1,800 11.47 11.59 11.20 0 0 0
15/08/2022
11.47
 7,500 11.55 11.95 11.28 0 0 0
12/08/2022
11.55
 700 11.32 11.55 11.32 0 0 0
11/08/2022
11.32
 100 11.39 11.39 11.32 0 0 0
10/08/2022
11.39
 1,500 11.51 11.51 10.84 0 0 0
09/08/2022
11.51
 5,300 11.47 11.83 11.39 0 0 0
08/08/2022
11.47
 1,000 11.08 11.51 11.08 0 0 0
05/08/2022
11.08
 1,900 11.08 11.67 10.88 0 0 0
04/08/2022
11.08
 3,700 11.12 11.39 11.08 0 0 0
03/08/2022
11.12
 5,200 10.96 11.16 10.96 0 0 0
02/08/2022
10.96
 8,700 10.60 10.96 10.68 0 0 0
01/08/2022
10.60
 2,200 10.64 11.08 10.48 0 0 0
29/07/2022
10.64
 2,300 10.29 10.68 10.29 0 0 0
28/07/2022
10.29
 3,100 10.05 10.29 10.09 0 0 0
27/07/2022
10.05
 2,000 10.01 10.21 10.01 0 0 0
26/07/2022
10.01
 0 10.01 10.01 10.01 0 0 0
25/07/2022
10.01
 4,500 9.69 10.29 9.77 0 0 0
22/07/2022
9.69
 100 9.85 9.85 9.69 0 0 0
21/07/2022
9.85
 2,100 9.89 10.05 9.85 0 0 0
20/07/2022
9.89
 3,600 9.97 10.09 9.89 0 0 0
19/07/2022
9.97
 1,700 9.89 10.01 9.89 0 0 0
18/07/2022
9.89
 2,800 9.73 9.89 9.69 0 0 0
15/07/2022
9.73
 300 9.69 9.73 9.69 0 0 0
14/07/2022
9.69
 3,700 9.57 9.69 9.57 0 0 0
13/07/2022
9.57
 3,000 9.57 9.65 9.34 0 0 0
12/07/2022
9.57
 5,000 9.61 9.61 9.22 0 0 0
11/07/2022
9.61
 1,300 9.53 9.85 9.22 0 0 0
08/07/2022
9.53
 1,100 9.69 10.05 9.30 0 0 0
07/07/2022
9.69
 600 9.89 9.89 9.46 0 0 0
06/07/2022
9.89
 1,700 10.05 10.05 9.65 0 0 0
05/07/2022
10.05
 800 9.97 10.21 9.50 0 0 0
04/07/2022
9.97
 1,600 9.93 10.13 9.34 0 0 0
01/07/2022
9.93
 8,400 10.29 10.52 9.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |