CTCP Camimex Group (cmx)

8.14
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
(2024-08-19) 		-0.95 -10.47% 8,058,000 292,790 2.3
8.05
9.15
8.14
2 tháng
(2024-07-22) 		-2.13 -20.78% 24,466,800 1,309,576 11.4
8.05
10.40
8.14
3 tháng
(2024-06-20) 		-2.43 -23.03% 54,772,600 386,746 0.3
8.05
11.60
8.14
6 tháng
(2024-03-22) 		-0.89 -9.88% 99,742,700 896,986 5.5
7.67
11.60
8.14
12 tháng
(2023-09-25) 		-2.78 -25.50% 187,622,000 3,460,776 27.4
7.62
11.60
8.14
24 tháng
(2022-09-29) 		-3.33 -29.08% 410,672,300 10,540,673 81.0
5.20
11.70
8.14
36 tháng
(2021-10-04) 		-4.56 -35.97% 840,217,300 148,195 -127.6
5.20
24
8.14
60 tháng
(2019-10-15) 		-7.28 -47.29% 1,019,230,990 5,743,725 -38.6
5.20
24
8.14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
8.50
 676,600 8.63 8.71 8.50 30,500 9,300 0.2
24/11/2023
8.63
 604,500 8.63 8.73 8.40 10,200 22,900 -0.1
23/11/2023
8.63
 2,236,900 8.52 9 8.52 42,000 5,500 0.3
22/11/2023
8.52
 460,100 8.42 8.53 8.41 75,200 500 0.6
21/11/2023
8.42
 325,200 8.39 8.47 8.37 14,700 100 0.1
20/11/2023
8.39
 598,100 8.50 8.50 8.20 22,700 0 0.2
17/11/2023
8.50
 983,400 8.74 8.85 8.43 500 6,900 -0.1
16/11/2023
8.74
 515,300 8.75 8.88 8.66 0 0 0
15/11/2023
8.75
 919,200 8.59 8.85 8.70 119,800 4,100 1.0
14/11/2023
8.59
 724,500 8.49 8.59 8.50 64,700 6,700 0.5
13/11/2023
8.49
 655,900 8.49 8.57 8.40 8,000 19,200 -0.1
10/11/2023
8.49
 736,500 8.59 8.63 8.41 20,900 18,700 0.0
09/11/2023
8.59
 702,300 8.53 8.73 8.55 7,100 18,500 -0.1
08/11/2023
8.53
 665,500 8.22 8.63 8.15 97,200 5,000 0.8
07/11/2023
8.22
 496,500 8.22 8.31 8.18 81,800 2,600 0.7
06/11/2023
8.22
 428,500 8.26 8.33 8.14 38,900 11,200 0.2
03/11/2023
8.26
 662,100 8.21 8.40 8.22 221,300 36,300 1.5
02/11/2023
8.21
 1,094,300 7.68 8.21 7.74 426,100 2,800 3.4
01/11/2023
7.68
 631,100 7.62 7.68 7.47 77,100 10,700 0.5
31/10/2023
7.62
 625,500 7.75 7.86 7.62 110,500 0 0.9
30/10/2023
7.75
 546,300 8 8 7.75 77,000 4,100 0.6
27/10/2023
8
 898,400 7.87 8 7.40 112,000 0 0.9
26/10/2023
7.87
 1,840,500 8.46 8.46 7.87 49,600 64,700 -0.1
25/10/2023
8.46
 653,100 8.47 8.68 8.46 35,800 4,000 0.3
24/10/2023
8.47
 636,300 8.45 8.58 8.41 34,000 4,200 0.3
23/10/2023
8.45
 819,500 8.30 8.56 8.30 57,400 3,300 0.5
20/10/2023
8.30
 2,042,700 8.30 8.32 8.08 92,900 7,700 0.7
19/10/2023
8.30
 1,314,900 8.89 9.30 8.30 4,200 12,300 -0.1
18/10/2023
8.89
 1,940,600 9.55 9.80 8.89 3,300 5,000 -0.0
17/10/2023
9.55
 2,671,000 10.15 10.30 9.55 0 0 0
16/10/2023
10.15
 1,112,800 10.40 10.45 10.10 0 0 0
13/10/2023
10.40
 907,700 10.40 10.40 10.15 5,400 0 0.1
12/10/2023
10.40
 1,372,500 10.40 10.55 10.30 0 0 0
11/10/2023
10.40
 1,084,100 10.40 10.45 10.20 0 0 0
10/10/2023
10.40
 1,336,500 10.25 10.70 10.25 0 2,000 -0.0
09/10/2023
10.25
 596,800 10.20 10.40 9.93 300 4,000 -0.0
06/10/2023
10.20
 1,040,000 10.20 10.20 9.92 600 0 0.0
05/10/2023
10.20
 707,700 10.40 10.60 10.20 0 0 0
04/10/2023
10.40
 806,500 10.25 10.40 10.05 7,900 0 0.1
03/10/2023
10.25
 1,339,200 10.75 10.90 10.15 0 0 0
02/10/2023
10.75
 1,400,000 10.15 10.85 10.30 400 0 0.0
29/09/2023
10.15
 631,400 10.10 10.35 10.10 0 100 -0.0
28/09/2023
10.10
 750,800 10.25 10.40 10 0 0 0
27/09/2023
10.25
 1,185,300 10.15 10.25 9.84 33,500 100 0.3
26/09/2023
10.15
 2,487,300 10.90 10.90 10.15 122,100 0 1.2
25/09/2023
10.90
 1,794,700 11.70 11.75 10.90 900 20,500 -0.2
22/09/2023
11.70
 3,782,000 11.70 12.25 10.90 800 66,900 -0.8
21/09/2023
11.70
 2,876,500 11.45 12.10 11.35 100 2,300 -0.0
20/09/2023
11.45
 2,200,300 10.85 11.60 10.90 15,700 1,500 0.2
19/09/2023
10.85
 630,900 10.85 11 10.60 400 39,700 -0.4
18/09/2023
10.85
 634,500 10.75 11 10.65 0 0 0
15/09/2023
10.75
 561,700 10.80 10.95 10.60 0 7,300 -0.1
14/09/2023
10.80
 1,472,100 11.20 11.20 10.65 0 1,900 -0.0
13/09/2023
11.20
 1,566,900 11.20 11.45 11 2,800 41,900 -0.4
12/09/2023
11.20
 957,500 10.95 11.20 10.90 80,600 5,900 0.8
11/09/2023
10.95
 2,097,400 11.20 11.50 10.80 5,000 41,000 -0.4
08/09/2023
11.20
 1,254,400 11.25 11.30 11.10 0 11,200 -0.1
07/09/2023
11.25
 1,793,600 11 11.35 11.05 1,700 21,400 -0.2
06/09/2023
11
 1,271,500 10.95 11.10 10.80 600 11,900 -0.1
05/09/2023
10.95
 1,757,900 10.85 11.10 10.80 0 9,500 -0.1
31/08/2023
10.85
 1,354,800 10.70 10.90 10.70 27,700 100 0.3
30/08/2023
10.70
 1,232,700 10.50 10.80 10.45 15,600 0 0.2
29/08/2023
10.50
 1,519,400 10.65 10.70 10.35 20,000 13,300 0.1
28/08/2023
10.65
 751,900 10.65 10.90 10.50 0 164,000 -1.7
25/08/2023
10.65
 2,128,900 10.25 10.95 10.35 0 74,500 -0.8
24/08/2023
10.25
 546,800 10.05 10.25 10 74,800 4,600 0.7
23/08/2023
10.05
 700,900 10.30 10.40 10 25,000 87,400 -0.6
22/08/2023
10.30
 1,048,100 10.05 10.35 9.71 52,600 26,100 0.3
21/08/2023
10.05
 1,361,100 10.30 10.30 9.98 271,700 300 2.7
18/08/2023
10.30
 2,705,700 11.05 11.05 10.30 425,100 108,800 3.3
17/08/2023
11.05
 1,527,200 11.30 11.30 11.05 18,100 13,800 0.0
16/08/2023
11.30
 1,311,700 11.50 11.70 11.20 0 29,600 -0.3
15/08/2023
11.50
 1,685,600 11.25 11.70 11.25 13,800 0 0.2
14/08/2023
11.25
 1,062,300 11.20 11.35 11.10 16,300 40,000 -0.3
11/08/2023
11.20
 1,341,600 11.10 11.25 10.75 48,000 3,000 0.5
10/08/2023
11.10
 1,538,600 11.55 11.65 11.05 3,500 60,900 -0.7
09/08/2023
11.55
 1,873,500 11.50 11.75 11.35 285,000 23,400 3.0
08/08/2023
11.50
 1,738,000 11.35 11.65 11.35 0 22,200 -0.3
07/08/2023
11.35
 2,625,500 10.65 11.35 10.60 30,800 0 0.3
04/08/2023
10.65
 1,029,100 10.55 10.70 10.50 100 24,600 -0.3
03/08/2023
10.55
 753,500 10.80 10.85 10.55 0 8,200 -0.1
02/08/2023
10.80
 895,600 10.50 10.80 10.40 46,300 0 0.5
01/08/2023
10.50
 1,407,100 10.90 11 10.50 2,400 0 0.0
31/07/2023
10.90
 1,091,800 10.90 10.95 10.75 11,600 14,100 -0.0
28/07/2023
10.90
 1,038,100 10.95 11.20 10.85 10,600 0 0.1
27/07/2023
10.95
 1,164,700 10.95 11 10.70 17,900 5,000 0.1
26/07/2023
10.95
 738,700 11.15 11.25 10.90 0 58,200 -0.6
25/07/2023
11.15
 1,243,800 11.10 11.20 10.80 0 11,100 -0.1
24/07/2023
11.10
 1,535,600 10.70 11.20 10.70 39,200 0 0.4
21/07/2023
10.70
 992,300 10.65 10.75 10.60 51,600 0 0.5
20/07/2023
10.65
 1,280,500 10.45 10.75 10.50 6,000 0 0.1
19/07/2023
10.45
 986,300 10.30 10.60 10.30 81,000 0 0.8
18/07/2023
10.30
 1,666,700 10.55 10.60 10.20 10,400 0 0.1
17/07/2023
10.55
 1,306,400 10.65 10.90 10.45 0 11,600 -0.1
14/07/2023
10.65
 1,358,600 10.60 10.90 10.50 0 27,100 -0.3
13/07/2023
10.60
 1,338,700 10.45 10.80 10.40 500 0 0.0
12/07/2023
10.45
 929,900 10.45 10.50 10.30 13,500 0 0.1
11/07/2023
10.45
 1,350,800 10.55 10.70 10.35 0 2,000 -0.0
10/07/2023
10.55
 2,501,200 10.15 10.65 10.20 99,700 700 1.0
07/07/2023
10.15
 1,260,100 9.90 10.20 9.86 37,400 100 0.4

Chính sách bảo mật | Điều khoản sử dụng |