CTCP Camimex Group (cmx)

8.18
-0.02
(-0.24%)
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
(2024-08-21) 		-0.89 -9.79% 7,597,000 308,690 2.4
8.05
9.13
8.18
2 tháng
(2024-07-22) 		-2.05 -20% 24,878,700 1,359,076 11.8
8.05
10.40
8.18
3 tháng
(2024-06-24) 		-2.90 -26.13% 51,911,700 150,146 -2.3
8.05
11.60
8.18
6 tháng
(2024-03-25) 		-0.75 -8.38% 99,463,600 932,686 5.8
7.67
11.60
8.18
12 tháng
(2023-09-26) 		-1.95 -19.21% 186,239,200 3,529,876 28.0
7.62
11.60
8.18
24 tháng
(2022-10-03) 		-2.45 -23% 408,347,500 10,367,473 78.9
5.20
11.70
8.18
36 tháng
(2021-10-06) 		-4.80 -36.92% 839,064,300 215,295 -126.9
5.20
24
8.18
60 tháng
(2019-10-17) 		-7.03 -46.15% 1,019,611,820 5,790,765 -38.3
5.20
24
8.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
2.65
 3,790 2.76 2.76 2.65 0 0 0
24/11/2017
2.76
 5,610 2.59 2.76 2.43 0 0 0
23/11/2017
2.59
 8,010 2.76 2.76 2.59 0 0 0
22/11/2017
2.76
 520 2.76 2.82 2.58 0 0 0
21/11/2017
2.76
 14,590 2.70 2.83 2.70 0 0 0
20/11/2017
2.70
 1,490 2.65 2.76 2.65 0 0 0
17/11/2017
2.65
 9,670 2.56 2.65 2.50 0 0 0
16/11/2017
2.56
 4,150 2.58 2.73 2.47 0 0 0
15/11/2017
2.58
 3,010 2.42 2.58 2.32 0 0 0
14/11/2017
2.42
 27,030 2.53 2.64 2.39 0 0 0
13/11/2017
2.53
 18,830 2.63 2.69 2.48 0 0 0
10/11/2017
2.63
 13,390 2.82 2.82 2.63 0 0 0
09/11/2017
2.82
 57,350 2.87 3.06 2.82 0 0 0
08/11/2017
2.87
 90,330 2.69 2.87 2.86 0 0 0
07/11/2017
2.69
 42,620 2.52 2.69 2.69 0 0 0
06/11/2017
2.52
 71,510 2.35 2.52 2.35 0 0 0
03/11/2017
2.35
 23,370 2.53 2.53 2.35 0 0 0
02/11/2017
2.53
 3,010 2.52 2.53 2.52 0 0 0
01/11/2017
2.52
 10,070 2.46 2.53 2.47 0 0 0
31/10/2017
2.46
 3,370 2.63 2.63 2.46 0 0 0
30/10/2017
2.63
 500 2.64 2.64 2.59 0 0 0
27/10/2017
2.64
 30 2.65 2.65 2.50 0 0 0
26/10/2017
2.65
 2,500 2.58 2.65 2.47 0 0 0
25/10/2017
2.58
 210 2.70 2.70 2.58 0 0 0
24/10/2017
2.70
 910 2.69 2.73 2.62 0 0 0
23/10/2017
2.69
 17,040 2.69 2.69 2.68 0 0 0
20/10/2017
2.69
 9,570 2.68 2.69 2.65 0 5,000 -0.0
19/10/2017
2.68
 1,090 2.65 2.68 2.65 0 0 0
18/10/2017
2.65
 20,800 2.73 2.73 2.58 0 0 0
17/10/2017
2.73
 13,390 2.70 2.73 2.51 0 0 0
16/10/2017
2.70
 4,050 2.68 2.70 2.59 0 0 0
13/10/2017
2.68
 1,000 2.65 2.68 2.65 0 0 0
12/10/2017
2.65
 4,300 2.64 2.67 2.59 0 0 0
11/10/2017
2.64
 7,770 2.64 2.65 2.64 0 0 0
10/10/2017
2.64
 2,780 2.70 2.70 2.56 0 0 0
09/10/2017
2.70
 45,020 2.79 2.79 2.60 0 0 0
06/10/2017
2.79
 6,010 2.66 2.79 2.64 0 0 0
05/10/2017
2.66
 7,140 2.66 2.69 2.59 0 0 0
04/10/2017
2.66
 4,540 2.59 2.66 2.53 0 0 0
03/10/2017
2.59
 5,510 2.68 2.68 2.56 0 0 0
02/10/2017
2.68
 140 2.76 2.76 2.68 0 0 0
29/09/2017
2.76
 10,470 2.77 2.77 2.58 0 0 0
28/09/2017
2.77
 3,090 2.69 2.77 2.62 0 0 0
27/09/2017
2.69
 2,480 2.70 2.70 2.65 0 0 0
26/09/2017
2.70
 2,890 2.76 2.76 2.70 0 0 0
25/09/2017
2.76
 1,150 2.76 2.76 2.65 0 0 0
22/09/2017
2.76
 20,040 2.75 2.78 2.76 0 0 0
21/09/2017
2.75
 14,020 2.73 2.75 2.57 0 0 0
20/09/2017
2.73
 4,060 2.73 2.73 2.62 50 0 0.0
19/09/2017
2.73
 3,420 2.78 2.78 2.65 0 0 0
18/09/2017
2.78
 31,900 2.70 2.78 2.70 0 0 0
15/09/2017
2.70
 6,510 2.70 2.71 2.70 0 0 0
14/09/2017
2.70
 7,040 2.58 2.70 2.58 0 0 0
13/09/2017
2.58
 4,070 2.63 2.69 2.58 0 0 0
12/09/2017
2.63
 21,870 2.55 2.72 2.53 0 0 0
11/09/2017
2.55
 16,190 2.70 2.76 2.54 0 0 0
08/09/2017
2.70
 210 2.67 2.70 2.67 0 0 0
07/09/2017
2.67
 24,350 2.67 2.67 2.55 0 0 0
06/09/2017
2.67
 3,460 2.82 2.82 2.67 0 0 0
05/09/2017
2.82
 20,040 2.84 2.84 2.68 0 0 0
01/09/2017
2.84
 26,370 2.66 2.84 2.53 0 0 0
31/08/2017
2.66
 90,000 2.66 2.66 2.50 0 0 0
30/08/2017
2.66
 31,520 2.86 2.86 2.66 0 0 0
29/08/2017
2.86
 7,470 2.86 2.94 2.76 0 0 0
28/08/2017
2.86
 8,330 2.82 2.94 2.82 0 0 0
25/08/2017
2.82
 41,740 2.85 2.86 2.66 0 0 0
24/08/2017
2.85
 6,710 2.88 2.91 2.78 0 0 0
23/08/2017
2.88
 8,390 2.88 2.88 2.78 0 0 0
22/08/2017
2.88
 38,640 2.98 2.98 2.78 0 0 0
21/08/2017
2.98
 20,010 3.18 3.18 2.97 0 0 0
18/08/2017
3.18
 22,950 3.22 3.29 3.05 0 0 0
17/08/2017
3.22
 50,070 3.23 3.29 3.02 0 0 0
16/08/2017
3.23
 44,420 3.06 3.23 2.95 0 0 0
15/08/2017
3.06
 12,840 3.11 3.29 3.01 0 0 0
14/08/2017
3.11
 93,290 3.12 3.18 2.93 0 0 0
11/08/2017
3.12
 47,880 3.20 3.29 2.98 0 0 0
10/08/2017
3.20
 41,700 3.37 3.52 3.18 0 0 0
09/08/2017
3.37
 240,920 3.37 3.37 3.14 5,000 0 0.0
08/08/2017
3.37
 359,540 3.63 3.63 3.37 0 0 0
07/08/2017
3.63
 449,950 3.90 3.90 3.63 0 0 0
04/08/2017
3.90
 155,020 4.19 4.47 3.90 6,000 0 0.0
03/08/2017
4.19
 448,780 3.92 4.19 4.17 0 3,870 -0.0
02/08/2017
3.92
 157,260 3.66 3.92 3.88 19,000 0 0.1
01/08/2017
3.66
 337,020 3.43 3.66 3.65 19,000 24,500 -0.0
31/07/2017
3.43
 139,110 3.20 3.43 3.38 0 0 0
28/07/2017
3.20
 126,370 3.00 3.20 3.18 0 5,100 -0.0
27/07/2017
3.00
 172,220 2.80 3.00 3.00 0 400 -0.0
26/07/2017
2.80
 50,190 2.62 2.80 2.62 0 300 -0.0
25/07/2017
2.62
 43,840 2.45 2.62 2.59 0 700 -0.0
24/07/2017
2.45
 9,000 2.29 2.45 2.35 5,500 3,000 0.0
21/07/2017
2.29
 1,660 2.45 2.45 2.29 0 0 0
20/07/2017
2.45
 50 2.46 2.46 2.45 0 0 0
19/07/2017
2.46
 6,640 2.35 2.46 2.35 4,000 0 0.0
18/07/2017
2.35
 7,100 2.33 2.46 2.35 0 1,600 -0.0
17/07/2017
2.33
 2,530 2.44 2.47 2.33 0 1,410 -0.0
14/07/2017
2.44
 720 2.44 2.47 2.39 0 690 -0.0
13/07/2017
2.44
 26,050 2.47 2.47 2.41 1,600 0 0.0
12/07/2017
2.47
 8,560 2.41 2.56 2.41 1,410 0 0.0
11/07/2017
2.41
 13,390 2.47 2.47 2.35 470 0 0.0
10/07/2017
2.47
 20 2.52 2.52 2.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |