CTCP khoáng sản và Xi măng Cần Thơ (ccm)

48.10
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
(2024-10-14) 		-0.40 -0.82% 300 0 0
48.10
48.50
48.10
2 tháng
(2024-09-13) 		-3.90 -7.50% 800 0 0
48.10
52
48.10
3 tháng
(2024-08-14) 		-3.90 -7.50% 800 -30 -0.0
48.10
52
48.10
6 tháng
(2024-05-16) 		6.30 15.07% 21,300 -30 -0.0
36.10
54
48.10
12 tháng
(2023-11-20) 		13.05 37.23% 153,066 -55 -0.0
28.50
54
48.10
24 tháng
(2022-11-23) 		9.82 25.64% 227,686 -55 -0.0
28.12
58.52
48.10
36 tháng
(2021-11-29) 		2.75 6.06% 374,720 -55 -0.0
28.12
58.52
48.10
60 tháng
(2019-12-09) 		25.90 116.66% 708,624 -1,355 -0.0
13.82
64.51
48.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2010
16.01
 5,900 16.01 16.23 16.01 0 0 0
03/11/2010
15.64
 8,300 16.23 16.23 15.21 0 0 0
02/11/2010
15.48
 16,500 16.65 17.03 15.48 0 0 0
01/11/2010
15.96
 8,200 15.75 16.92 15.75 0 0 0
29/10/2010
16.28
 18,900 16.55 16.55 16.28 0 0 0
28/10/2010
16.60
 12,300 17.77 17.77 16.55 0 0 0
27/10/2010
17.56
 15,400 17.88 17.88 16.81 0 0 0
26/10/2010
17.99
 24,900 17.88 17.99 17.61 0 0 0
25/10/2010
17.56
 22,500 16.44 17.56 15.59 0 0 0
22/10/2010
16.49
 15,500 16.60 16.65 16.39 500 0 0.0
21/10/2010
17.29
 18,500 17.61 18.52 17.29 0 0 0
20/10/2010
18.31
 9,100 19.22 19.22 18.31 0 0 0
19/10/2010
19.48
 36,600 20.34 20.34 19.27 1,000 0 0.0
18/10/2010
20.60
 15,400 20.82 20.82 20.60 0 0 0
15/10/2010
20.87
 40,400 21.08 21.30 20.87 0 0 0
14/10/2010
21.08
 36,600 21.30 21.30 21.03 0 0 0
13/10/2010
20.82
 27,600 21.46 21.46 20.82 0 0 0
12/10/2010
21.24
 32,800 21.83 21.83 21.08 0 0 0
11/10/2010
21.35
 23,400 21.35 21.51 21.35 0 0 0
08/10/2010
21.35
 92,000 21.78 21.99 21.19 0 0 0
07/10/2010
21.62
 17,900 21.88 21.94 21.62 0 0 0
06/10/2010
22.15
 35,600 22.15 22.42 21.51 0 0 0
05/10/2010
21.62
 198,900 21.62 24.50 21.62 0 1,000 -0.0
04/10/2010
23.01
 30,800 24.50 24.50 23.01 1,000 0 0.0
01/10/2010
23.91
 61,600 25.09 25.09 23.91 0 0 0
30/09/2010
24.82
 45,900 25.09 25.62 24.77 0 0 0
29/09/2010
25.41
 226,500 26.42 26.95 25.41 0 0 0
28/09/2010
24.45
 69,700 24.02 25.41 24.02 0 300 -0.0
27/09/2010
24.02
 48,600 24.02 24.23 23.49 0 0 0
24/09/2010
23.22
 29,800 23.11 23.91 23.11 0 700 -0.0
23/09/2010
23.65
 60,100 23.70 23.70 22.42 1,000 0 0.0
22/09/2010
23.86
 40,300 24.07 24.13 23.65 0 0 0
21/09/2010
24.02
 50,600 25.03 25.03 23.81 0 0 0
20/09/2010
24.66
 36,900 25.09 25.14 24.39 0 0 0
17/09/2010
24.23
 47,400 24.29 25.62 24.07 0 1,000 -0.0
16/09/2010
24.55
 59,800 24.29 24.55 23.22 1,000 0 0.0
15/09/2010
24.29
 61,900 24.55 25.14 24.02 0 500 -0.0
14/09/2010
24.02
 58,100 22.95 24.55 22.95 0 0 0
13/09/2010
24.02
 63,800 25.30 25.30 24.02 500 0 0.0
10/09/2010
25.03
 54,500 26.21 26.69 25.03 0 0 0
09/09/2010
26.53
 35,900 29.04 29.04 26.15 0 0 0
08/09/2010
27.22
 70,100 29.09 29.09 27.12 800 0 0.0
07/09/2010
29.62
 131,100 29.36 29.78 27.86 0 0 0
06/09/2010
27.86
 168,600 27.86 27.86 27.76 0 0 0
01/09/2010
26.69
 113,500 26.15 26.69 25.62 0 0 0
31/08/2010
25.35
 8,900 25.89 25.89 25.35 0 0 0
30/08/2010
25.09
 7,100 23.49 26.58 23.49 0 0 0
27/08/2010
24.02
 38,300 24.02 27.01 24.02 0 0 0
26/08/2010
25.78
 7,000 25.78 25.78 25.78 0 0 0
25/08/2010
26.15
 5,200 27.76 27.76 26.15 0 0 0
24/08/2010
27.44
 5,800 27.44 28.18 27.44 0 0 0
23/08/2010
28.40
 11,500 30.53 30.69 28.40 0 0 0
20/08/2010
29.36
 25,000 30.90 30.90 28.29 0 0 0
19/08/2010
30.26
 100 30.26 30.26 30.26 0 0 0
18/08/2010
29.46
 23,200 33.09 33.09 29.46 1,000 0 0.1
17/08/2010
30.58
 11,000 30.05 32.56 30.05 0 1,000 -0.1
16/08/2010
30.42
 33,000 31.44 31.44 29.14 0 0 0
13/08/2010
28.93
 2,500 32.29 32.29 28.93 0 0 0
12/08/2010
31.06
 600 31.06 31.06 31.06 0 0 0
11/08/2010
32.03
 11,000 33.57 33.57 32.03 0 0 0
10/08/2010
30.74
 21,600 33.36 33.36 30.74 1,000 0 0.1
09/08/2010
30.85
 1,500 34.11 34.11 30.85 0 0 0
06/08/2010
31.49
 14,500 33.63 33.63 31.22 0 0 0
05/08/2010
31.49
 2,800 33.57 33.57 31.49 0 0 0
04/08/2010
32.56
 4,800 32.56 32.56 32.29 0 0 0
03/08/2010
34.69
 400 34.69 34.69 34.69 0 0 0
02/08/2010
33.63
 13,000 32.56 34.11 32.56 0 500 -0.0
30/07/2010
34.43
 33,800 33.25 35.33 33.25 0 0 0
29/07/2010
34.05
 10,800 34.69 34.69 32.56 0 100 -0.0
28/07/2010
32.67
 38,400 36.24 36.24 32.67 0 0 0
27/07/2010
34.69
 144,500 35.17 35.71 34.59 0 0 0
26/07/2010
34.69
 98,500 35.23 35.23 32.67 0 0 0
23/07/2010
34.80
 77,500 35.23 35.23 34.69 500 0 0.0
22/07/2010
32.93
 80,500 32.93 32.93 32.88 0 0 0
21/07/2010
30.80
 7,000 30.80 30.80 30.80 0 0 0
20/07/2010
29.04
 65,800 27.49 29.04 27.49 0 0 0
19/07/2010
27.28
 39,100 26.15 27.54 26.15 0 0 0
16/07/2010
26.15
 77,000 25.62 27.12 25.09 0 0 0
15/07/2010
26.15
 28,000 25.25 26.15 25.25 0 0 0
14/07/2010
25.99
 25,400 25.89 25.99 25.09 0 0 0
13/07/2010
27.60
 52,400 27.60 27.60 25.94 0 0 0
12/07/2010
25.67
 36,400 25.73 26.37 25.67 0 0 0
09/07/2010
25.73
 9,400 25.67 25.73 25.67 0 0 0
08/07/2010
26.15
 27,100 28.02 28.02 25.94 0 0 0
07/07/2010
26.15
 10,300 26.26 26.26 26.15 0 0 0
06/07/2010
26.31
 13,900 27.49 27.49 26.31 0 0 0
05/07/2010
28.24
 35,200 27.76 28.29 25.67 0 0 0
02/07/2010
26.79
 25,100 26.69 26.79 26.69 0 0 0
01/07/2010
27.38
 61,900 26.15 27.60 24.66 0 0 0
30/06/2010
26.95
 35,500 29.20 29.20 25.99 0 0 0
29/06/2010
27.33
 112,700 26.95 27.33 26.95 0 0 0
28/06/2010
26.69
 26,800 24.82 26.69 24.82 0 0 0
25/06/2010
26.69
 39,100 25.62 26.69 25.62 0 0 0
24/06/2010
27.70
 1,700 26.74 27.76 26.74 0 0 0
23/06/2010
27.76
 74,600 25.62 28.50 25.62 0 0 0
22/06/2010
27.76
 60,200 26.69 27.76 26.69 0 0 0
21/06/2010
28.82
 68,100 30.42 30.74 27.49 0 0 0
18/06/2010
28.82
 76,200 27.49 28.82 27.49 0 0 0
17/06/2010
27.38
 156,100 25.35 27.38 25.19 0 0 0
16/06/2010
25.89
 66,900 25.30 26.42 25.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |