CTCP Thực phẩm Cholimex (cmf)

394
47.50
(13.71%)
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) 		1.60 0.46% 1,800 900 0.3
344.90
400
394
2 tháng
(2026-07-20) 		-33.50 -8.82% 8,800 4,700 1.7
331.10
400
394
3 tháng
(2026-06-22) 		-51.50 -12.94% 11,600 5,400 2.0
331.10
400
394
6 tháng
(2026-03-23) 		-76.50 -18.09% 17,700 6,100 2.3
331.10
423
394
12 tháng
(2025-09-23) 		30.24 9.56% 33,300 16,400 5.9
300.45
444.74
394
24 tháng
(2024-09-30) 		53.82 18.39% 95,717 16,500 6.0
180.59
444.74
394
36 tháng
(2023-10-04) 		188.07 118.71% 207,270 26,301 8.7
158.43
444.74
394
60 tháng
(2021-10-14) 		181.01 109.37% 296,017 29,501 9.4
114.22
444.74
394
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
255.80
 0 255.80 255.80 255.80 0 0 0
30/05/2024
255.80
 1 255.80 255.80 255.80 0 0 0
29/05/2024
255.80
 0 255.80 255.80 255.80 0 0 0
28/05/2024
255.80
 502 255.80 255.80 255.80 402 0 0.1
27/05/2024
234.15
 101 234.15 234.15 234.15 100 0 0.0
24/05/2024
222.44
 0 222.44 222.44 222.44 0 0 0
23/05/2024
222.44
 100 222.44 222.44 222.44 0 0 0
22/05/2024
218.44
 100 218.44 218.44 218.44 0 0 0
21/05/2024
218.34
 100 218.34 218.34 218.34 0 0 0
20/05/2024
217.56
 1 217.46 217.46 217.46 0 0 0
17/05/2024
338.05
 0 338.05 338.05 338.05 0 0 0
16/05/2024
209.76
 1 209.76 209.76 209.76 0 0 0
15/05/2024
209.76
 100 209.76 209.76 209.76 0 0 0
14/05/2024
216.59
 0 216.59 216.59 216.59 0 0 0
13/05/2024
216.59
 0 216.59 216.59 216.59 0 0 0
10/05/2024
216.59
 100 216.59 216.59 216.59 0 0 0
09/05/2024
217.56
 0 217.56 217.56 217.56 0 0 0
08/05/2024
217.56
 0 217.56 217.56 217.56 0 0 0
07/05/2024
217.56
 0 217.56 217.56 217.56 0 0 0
06/05/2024
217.56
 0 217.56 217.56 217.56 0 0 0
03/05/2024
217.56
 0 217.56 217.56 217.56 0 0 0
02/05/2024
217.56
 0 217.56 217.56 217.56 0 0 0
01/05/2024
175.61
 4,600 180.49 180.59 175.61 0 0 0
30/04/2024
338.05
 0 338.05 338.05 338.05 0 0 0
29/04/2024
338.05
 0 338.05 338.05 338.05 0 0 0
26/04/2024
217.56
 100 217.56 217.56 217.56 0 0 0
25/04/2024
217.56
 0 217.56 217.56 217.56 0 0 0
24/04/2024
217.46
 2,000 217.56 217.56 217.56 0 0 0
23/04/2024
217.46
 100 217.46 217.46 217.46 0 0 0
22/04/2024
217.56
 100 217.56 217.56 217.56 0 0 0
19/04/2024
199.90
 0 199.90 199.90 199.90 0 0 0
18/04/2024
338.05
 0 338.05 338.05 338.05 0 0 0
17/04/2024
197.17
 1,000 204.98 204.98 197.17 0 0 0
16/04/2024
205.07
 700 204.98 205.07 204.98 0 100 -0.0
15/04/2024
214.63
 500 214.63 214.63 214.63 0 0 0
12/04/2024
217.56
 1,600 243.90 243.90 217.56 0 0 0
11/04/2024
217.56
 0 217.56 217.56 217.56 0 0 0
10/04/2024
217.56
 0 217.56 217.56 217.56 0 0 0
09/04/2024
217.27
 900 217.56 217.56 217.27 0 0 0
08/04/2024
217.56
 2,000 214.63 217.56 214.63 0 0 0
05/04/2024
214.63
 601 224.39 224.39 204.88 0 0 0
04/04/2024
224.39
 100 224.39 224.39 224.39 0 0 0
03/04/2024
224.29
 100 224.29 224.29 224.29 0 0 0
02/04/2024
253.66
 100 253.66 253.66 253.66 0 0 0
01/04/2024
224.39
 300 224.39 224.39 224.39 0 0 0
29/03/2024
224.39
 2,200 224.39 224.39 224.39 0 0 0
28/03/2024
224.39
 2,000 224.39 224.39 224.39 0 0 0
27/03/2024
224.39
 2,000 224.39 224.39 224.39 0 0 0
26/03/2024
224.39
 2,000 224.39 224.39 224.39 0 0 0
25/03/2024
224.39
 2,000 224.39 224.39 224.39 0 0 0
22/03/2024: Cổ tức tiền mặt tỉ lệ: 50%
22/03/2024
214.63
 700 214.63 214.63 214.63 0 0 0
21/03/2024
219.51
 1,220 219.51 219.51 219.51 16 0 0.0
20/03/2024
219.51
 1,500 211.88 219.51 211.88 0 0 0
19/03/2024
209.97
 901 200.42 209.97 200.42 0 0 0
18/03/2024
200.42
 5,702 190.88 200.42 190.88 2 0 0.0
15/03/2024
190.88
 0 190.88 190.88 190.88 0 0 0
14/03/2024
190.88
 100 190.88 190.88 190.88 100 0 0.0
13/03/2024
199.47
 100 199.47 199.47 199.47 0 0 0
12/03/2024
200.42
 201 200.42 200.42 200.42 0 0 0
11/03/2024
200.42
 110 200.42 200.42 200.42 0 0 0
08/03/2024
200.42
 300 190.88 200.42 190.88 0 0 0
07/03/2024
181.43
 201 181.43 181.43 181.43 100 0 0.0
06/03/2024
200.42
 5,900 200.42 200.42 200.42 0 0 0
05/03/2024
209.68
 300 209.68 209.68 209.68 0 0 0
04/03/2024
200.33
 300 199.47 200.33 199.47 0 0 0
01/03/2024
200.33
 300 200.33 200.33 195.65 0 0 0
29/02/2024
199.47
 0 199.47 199.47 199.47 0 0 0
28/02/2024
199.47
 0 199.47 199.47 199.47 0 0 0
27/02/2024
198.51
 200 200.33 200.33 198.51 0 0 0
26/02/2024
200.33
 200 200.33 200.33 200.33 0 0 0
23/02/2024
181.34
 100 181.34 181.34 181.34 0 0 0
22/02/2024
199.47
 0 199.47 199.47 199.47 0 0 0
21/02/2024
199.47
 0 199.47 199.47 199.47 0 0 0
20/02/2024
200.42
 1 199.47 199.47 199.47 0 0 0
19/02/2024
200.42
 200 198.51 200.42 198.51 0 0 0
16/02/2024
178.47
 202 178.47 178.47 178.47 0 0 0
15/02/2024
176.66
 0 176.66 176.66 176.66 0 0 0
14/02/2024
330.70
 0 330.70 330.70 330.70 0 0 0
13/02/2024
330.70
 0 330.70 330.70 330.70 0 0 0
12/02/2024
322.30
 0 322.30 322.30 322.30 0 0 0
09/02/2024
314.00
 0 314.00 314.00 314.00 0 0 0
08/02/2024
281.55
 2,200 276.78 281.55 276.78 1,600 0 0.5
07/02/2024
176.66
 0 176.66 176.66 176.66 0 0 0
06/02/2024
176.66
 0 176.66 176.66 176.66 0 0 0
05/02/2024
176.66
 0 176.66 176.66 176.66 0 0 0
02/02/2024
176.66
 1,000 176.66 176.66 176.66 0 0 0
01/02/2024
178.47
 505 176.56 178.47 176.56 0 0 0
31/01/2024
176.56
 101 176.56 176.56 176.56 0 0 0
30/01/2024
176.56
 610 176.56 176.56 176.56 0 0 0
29/01/2024
176.56
 900 176.56 176.56 176.56 0 0 0
26/01/2024
176.56
 1,300 176.56 176.56 176.56 0 0 0
25/01/2024
176.56
 1,000 176.56 176.56 176.56 0 0 0
24/01/2024
176.56
 700 176.56 176.56 176.56 0 0 0
23/01/2024
176.56
 0 176.56 176.56 176.56 0 0 0
22/01/2024
176.56
 0 176.56 176.56 176.56 0 0 0
19/01/2024
176.56
 3,800 176.56 176.56 176.56 0 0 0
18/01/2024
176.85
 0 176.85 176.85 176.85 0 0 0
17/01/2024
179.43
 4,900 176.56 179.43 176.56 0 0 0
16/01/2024
176.56
 1,200 176.56 176.56 176.56 0 0 0
15/01/2024
176.56
 0 176.56 176.56 176.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |