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
(2024-10-09) 		-0.90 -1.84% 500 0 0
48.10
49
48.10
2 tháng
(2024-09-09) 		-3.90 -7.50% 800 0 0
48.10
52
48.10
3 tháng
(2024-08-12) 		-3.90 -7.50% 800 -30 -0.0
48.10
52
48.10
6 tháng
(2024-05-13) 		9.10 23.33% 21,501 -30 -0.0
34
54
48.10
12 tháng
(2023-11-14) 		8.30 20.85% 157,382 -55 -0.0
28.50
54
48.10
24 tháng
(2022-11-21) 		14.47 43.01% 227,886 -55 -0.0
28.12
58.52
48.10
36 tháng
(2021-11-24) 		3.19 7.09% 376,420 -55 -0.0
28.12
58.52
48.10
60 tháng
(2019-12-05) 		25.90 116.66% 708,724 -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)
11/06/2010
25.09
 103,600 25.09 25.35 24.55 0 0 0
10/06/2010
25.09
 92,500 26.42 26.42 24.98 0 0 0
09/06/2010
26.15
 59,300 27.76 28.50 25.57 0 0 0
08/06/2010
27.17
 121,400 25.89 27.17 24.82 0 1,000 -0.0
07/06/2010
25.78
 173,600 22.95 25.78 22.95 0 0 0
04/06/2010
24.50
 97,100 26.63 26.63 23.81 0 0 0
03/06/2010
25.19
 226,500 25.09 25.19 25.03 0 500 -0.0
02/06/2010
23.81
 173,100 22.42 23.81 22.42 0 0 0
01/06/2010
22.31
 16,200 21.88 22.42 21.88 0 0 0
31/05/2010
22.52
 35,400 22.42 22.68 22.42 0 0 0
28/05/2010
23.27
 33,200 22.79 23.65 22.68 0 500 -0.0
27/05/2010
22.15
 41,500 22.15 22.36 22.15 0 0 0
26/05/2010
22.36
 24,700 22.04 22.68 21.88 0 0 0
25/05/2010
22.15
 73,000 21.88 22.63 21.88 0 0 0
24/05/2010
22.42
 120,200 22.84 22.90 21.88 0 0 0
21/05/2010
21.99
 92,800 22.15 22.15 21.99 500 0 0.0
20/05/2010
22.90
 66,400 24.55 24.55 22.90 0 0 0
19/05/2010
23.81
 406,900 21.67 23.81 21.67 0 500 -0.0
18/05/2010
22.42
 151,800 21.94 22.63 21.67 0 0 0
17/05/2010
21.88
 144,000 22.52 22.52 20.98 0 0 0
14/05/2010
22.42
 74,700 22.58 22.63 22.36 0 0 0
13/05/2010
22.47
 129,800 21.62 23.17 21.62 0 0 0
12/05/2010
22.36
 165,200 22.20 22.68 21.94 500 0 0.0
11/05/2010
23.65
 96,900 24.02 24.29 23.01 0 0 0
10/05/2010
23.22
 153,200 22.74 23.49 22.47 0 0 0
07/05/2010
23.17
 226,800 24.55 24.55 23.01 0 0 0
06/05/2010
24.93
 287,300 23.91 25.62 23.91 0 0 0
05/05/2010
24.02
 116,600 24.45 24.93 23.75 500 0 0.0
04/05/2010
24.61
 160,400 25.09 25.35 24.61 1,000 0 0.0
29/04/2010
25.25
 212,300 26.42 26.53 25.03 0 0 0
28/04/2010
26.15
 305,300 27.28 27.44 25.62 0 0 0
27/04/2010
25.78
 294,600 24.82 25.78 24.55 0 0 0
26/04/2010
24.45
 255,400 24.07 24.50 23.75 0 0 0
22/04/2010
23.97
 94,100 25.09 25.09 23.75 0 0 0
21/04/2010
25.03
 132,900 25.35 26.15 24.55 0 0 0
20/04/2010
24.93
 226,600 23.49 24.93 23.49 0 0 0
19/04/2010
23.38
 189,500 24.23 24.23 22.68 0 0 0
16/04/2010
24.07
 189,700 25.03 25.35 23.75 0 0 0
15/04/2010
25.09
 118,400 25.62 25.62 24.61 0 0 0
14/04/2010
25.25
 171,900 25.09 25.35 24.02 0 0 0
13/04/2010
23.91
 234,700 25.09 25.09 23.54 0 0 0
12/04/2010
25.19
 171,500 25.35 25.62 25.19 0 0 0
09/04/2010
26.63
 345,300 25.67 27.92 25.62 0 0 0
08/04/2010
26.31
 202,900 26.69 27.22 25.14 0 0 0
07/04/2010
26.42
 346,100 27.60 27.60 25.78 0 0 0
06/04/2010
25.83
 42,700 25.83 25.83 25.83 0 0 0
05/04/2010
24.23
 340,600 23.22 24.23 22.95 0 0 0
02/04/2010
22.84
 116,500 22.95 22.95 22.36 0 0 0
01/04/2010
22.26
 162,900 22.95 23.49 22.20 0 0 0
31/03/2010
23.22
 153,300 25.09 25.09 22.42 0 0 0
30/03/2010
23.70
 319,400 23.70 23.70 23.49 0 0 0
29/03/2010
22.15
 214,900 21.88 22.15 21.88 0 2,000 -0.1
26/03/2010
21.24
 202,300 20.82 21.30 19.91 0 0 0
25/03/2010
19.91
 185,500 19.91 19.91 19.86 0 2,000 -0.1
24/03/2010
18.68
 44,500 19.16 19.16 18.15 0 0 0
23/03/2010
18.57
 16,100 18.68 19.00 18.31 0 0 0
22/03/2010
18.47
 11,000 19.16 19.16 18.25 0 0 0
19/03/2010
18.36
 22,100 19.59 19.59 18.31 0 0 0
18/03/2010
18.90
 14,500 18.79 19.22 18.41 0 0 0
17/03/2010
18.41
 19,000 19.96 19.96 18.41 0 0 0
16/03/2010
18.84
 54,400 20.07 20.07 18.68 300 0 0.0
15/03/2010
20.07
 58,100 19.75 20.76 19.48 0 0 0
12/03/2010
19.59
 44,500 20.02 20.02 19.32 0 0 0
11/03/2010
19.22
 16,700 19.75 19.75 19.22 0 0 0
10/03/2010
19.48
 14,800 19.75 19.75 19.22 200 0 0.0
09/03/2010
20.28
 34,000 19.91 20.55 19.91 0 0 0
08/03/2010
20.28
 46,300 20.23 20.34 19.75 0 0 0
05/03/2010
19.75
 53,700 19.75 19.96 18.73 0 0 0
04/03/2010
19.22
 57,300 19.00 19.80 19.00 0 0 0
03/03/2010
18.90
 19,100 18.63 18.95 18.25 0 0 0
02/03/2010
18.15
 19,200 18.68 18.68 18.04 0 0 0
01/03/2010
18.68
 30,300 18.09 18.68 17.61 0 0 0
26/02/2010
17.51
 5,700 17.93 17.93 17.19 0 0 0
25/02/2010
17.35
 3,000 17.35 17.35 17.19 0 0 0
24/02/2010
17.61
 9,700 17.24 17.61 16.65 0 0 0
23/02/2010
17.45
 10,700 17.35 17.56 16.92 0 0 0
22/02/2010
17.99
 14,500 18.47 18.47 17.40 0 0 0
12/02/2010
18.36
 100 18.36 18.36 18.36 0 0 0
11/02/2010
17.61
 7,500 17.88 18.09 17.61 0 0 0
10/02/2010
17.51
 11,600 17.51 17.88 17.08 0 0 0
09/02/2010
16.65
 23,800 17.19 17.19 16.65 0 0 0
08/02/2010
17.45
 28,500 17.40 17.51 17.08 0 7,000 -0.2
05/02/2010
17.61
 11,800 17.88 17.88 17.08 0 0 0
04/02/2010
17.88
 20,200 17.88 17.93 17.67 0 0 0
03/02/2010
17.72
 13,800 17.88 17.88 17.08 0 0 0
02/02/2010
17.56
 17,500 17.19 17.61 16.92 0 0 0
01/02/2010
18.15
 4,000 18.04 18.15 18.04 0 0 0
29/01/2010
17.61
 3,100 17.61 17.61 17.61 0 0 0
28/01/2010
18.09
 12,000 18.15 18.15 17.45 0 0 0
27/01/2010
18.90
 37,500 19.22 19.70 17.83 2,000 0 0.1
26/01/2010
19.00
 23,800 18.90 19.00 18.79 0 0 0
25/01/2010
17.77
 700 17.99 17.99 17.61 0 0 0
22/01/2010
17.08
 28,500 17.08 17.88 16.33 2,000 9,200 -0.2
21/01/2010
17.08
 29,600 19.11 19.11 16.87 0 2,600 -0.1
20/01/2010
18.15
 18,500 19.16 19.16 17.29 0 0 0
19/01/2010
18.68
 7,700 18.36 19.06 18.36 0 0 0
18/01/2010
18.41
 40,300 19.86 19.86 18.31 0 0 0
15/01/2010
20.12
 77,700 20.02 20.12 18.95 11,200 0 0.4
14/01/2010
18.90
 50,200 18.84 18.90 18.68 6,600 700 0.2
13/01/2010
18.25
 26,500 18.57 18.95 17.08 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |