CTCP Thực phẩm Cholimex (cmf)

299
5
(1.70%)
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) 		-34 -10.33% 3,200 289 0.1
281
329
294
2 tháng
(2024-07-22) 		43 17.06% 15,700 5,383 1.5
252
329
294
3 tháng
(2024-06-20) 		77 35.32% 28,600 7,481 2.1
218
329
294
6 tháng
(2024-03-22) 		75 34.09% 65,803 7,983 2.2
202.10
329
294
12 tháng
(2023-09-25) 		110.11 59.55% 116,007 8,101 2.2
162.39
329
294
24 tháng
(2022-09-29) 		123.80 72.32% 148,409 8,401 2.3
142.66
329
294
36 tháng
(2021-10-04) 		125.37 73.91% 207,151 11,401 2.8
117.08
329
294
60 tháng
(2019-10-15) 		188.91 178.08% 209,212 11,401 2.8
101.84
329
294
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
181.08
 1,500 181.08 181.08 181.08 0 0 0
06/07/2023
181.08
 2,600 181.96 181.96 181.08 0 0 0
05/07/2023
180.98
 0 180.98 180.98 180.98 0 0 0
04/07/2023
180.98
 200 180.98 180.98 180.98 0 0 0
03/07/2023
177.16
 0 177.16 177.16 177.16 0 0 0
30/06/2023
177.16
 0 177.16 177.16 177.16 0 0 0
29/06/2023
176.58
 500 178.04 178.04 176.58 0 0 0
28/06/2023
189.78
 0 189.78 189.78 189.78 0 0 0
27/06/2023
189.78
 0 189.78 189.78 189.78 0 0 0
26/06/2023
184.89
 200 194.67 194.67 184.89 0 0 0
23/06/2023
184.89
 0 184.89 184.89 184.89 0 0 0
22/06/2023
184.89
 0 184.89 184.89 184.89 0 0 0
21/06/2023
184.89
 0 184.89 184.89 184.89 0 0 0
20/06/2023
184.89
 0 184.89 184.89 184.89 0 0 0
19/06/2023
184.89
 0 184.89 184.89 184.89 0 0 0
16/06/2023
184.89
 500 184.89 184.89 184.89 0 0 0
15/06/2023
185.77
 0 185.77 185.77 185.77 0 0 0
14/06/2023
185.77
 0 185.77 185.77 185.77 0 0 0
13/06/2023
185.77
 400 185.77 185.77 185.77 0 0 0
12/06/2023
184.79
 0 184.79 184.79 184.79 0 0 0
09/06/2023
184.79
 200 184.79 184.79 184.79 0 0 0
08/06/2023
184.79
 0 184.79 184.79 184.79 0 0 0
07/06/2023
184.79
 400 184.79 184.79 184.79 0 0 0
06/06/2023
185.77
 0 185.77 185.77 185.77 0 0 0
05/06/2023
185.77
 100 185.77 185.77 185.77 0 0 0
02/06/2023
185.77
 0 185.77 185.77 185.77 0 0 0
01/06/2023
185.77
 1 185.77 185.77 185.77 0 0 0
31/05/2023
185.77
 0 185.77 185.77 185.77 0 0 0
30/05/2023
185.77
 0 185.77 185.77 185.77 0 0 0
29/05/2023
185.77
 0 185.77 185.77 185.77 0 0 0
26/05/2023
185.77
 500 185.77 185.77 185.77 0 0 0
25/05/2023
175.50
 1 175.50 175.50 175.50 0 0 0
24/05/2023
175.50
 100 175.50 175.50 175.50 0 0 0
23/05/2023
152.61
 5 152.61 152.61 152.61 0 0 0
22/05/2023
152.61
 0 152.61 152.61 152.61 0 0 0
19/05/2023
152.61
 0 152.61 152.61 152.61 0 0 0
18/05/2023
152.61
 1,200 152.61 152.61 152.61 0 0 0
17/05/2023
160.53
 0 160.53 160.53 160.53 0 0 0
16/05/2023
160.53
 0 160.53 160.53 160.53 0 0 0
15/05/2023
160.53
 1,600 160.53 160.53 160.53 0 0 0
12/05/2023
160.44
 0 160.44 160.44 160.44 0 0 0
11/05/2023
160.44
 0 160.44 160.44 160.44 0 0 0
10/05/2023
160.44
 500 160.44 160.44 160.44 0 0 0
09/05/2023
187.83
 100 187.83 187.83 187.83 0 0 0
08/05/2023
187.83
 301 187.83 187.83 187.83 0 0 0
05/05/2023
187.83
 200 187.83 187.83 187.83 0 0 0
04/05/2023
187.83
 0 187.83 187.83 187.83 0 0 0
28/04/2023
187.83
 0 187.83 187.83 187.83 0 0 0
27/04/2023
187.83
 0 187.83 187.83 187.83 0 0 0
26/04/2023
187.83
 0 187.83 187.83 187.83 0 0 0
25/04/2023
187.83
 0 187.83 187.83 187.83 0 0 0
24/04/2023
187.83
 0 187.83 187.83 187.83 0 0 0
21/04/2023
187.83
 0 187.83 187.83 187.83 0 0 0
20/04/2023
187.83
 1 187.83 187.83 187.83 0 0 0
19/04/2023
187.83
 701 187.83 187.83 187.83 0 0 0
18/04/2023
187.83
 0 187.83 187.83 187.83 0 0 0
17/04/2023
187.83
 0 187.83 187.83 187.83 0 0 0
14/04/2023
187.83
 0 187.83 187.83 187.83 0 0 0
13/04/2023
187.83
 0 187.83 187.83 187.83 0 0 0
12/04/2023
187.83
 0 187.83 187.83 187.83 0 0 0
11/04/2023
187.83
 0 187.83 187.83 187.83 0 0 0
10/04/2023
187.83
 100 187.83 187.83 187.83 0 0 0
07/04/2023
185.87
 100 185.87 185.87 185.87 0 0 0
06/04/2023
184.89
 605 185.87 185.87 184.89 0 0 0
05/04/2023
184.89
 101 184.89 184.89 184.89 0 0 0
04/04/2023
176.09
 107 176.09 176.09 176.09 0 0 0
03/04/2023
176.09
 2,001 175.99 176.09 175.99 100 0 0.0
31/03/2023
172.96
 200 172.66 172.96 172.66 0 0 0
30/03/2023
173.15
 701 174.13 174.13 166.79 0 0 0
29/03/2023
174.62
 300 175.11 175.11 174.62 0 0 0
28/03/2023
152.61
 100 152.61 152.61 152.61 0 0 0
27/03/2023
175.11
 0 175.11 175.11 175.11 0 0 0
24/03/2023
175.11
 0 175.11 175.11 175.11 0 0 0
23/03/2023: Cổ tức tiền mặt tỉ lệ: 50%
23/03/2023
175.11
 100 175.11 175.11 175.11 0 0 0
22/03/2023
171.20
 1,301 171.29 171.29 171.20 0 0 0
21/03/2023
179.85
 5 179.85 179.85 179.85 0 0 0
20/03/2023
179.66
 600 179.95 179.95 179.66 0 0 0
17/03/2023
179.76
 9 180.42 180.42 180.42 0 0 0
16/03/2023
179.76
 720 180.71 180.71 179.76 0 0 0
15/03/2023
172.15
 0 172.15 172.15 172.15 0 0 0
14/03/2023
172.15
 0 172.15 172.15 172.15 0 0 0
13/03/2023
172.15
 0 172.15 172.15 172.15 0 0 0
10/03/2023
172.15
 0 172.15 172.15 172.15 0 0 0
09/03/2023
172.15
 0 172.15 172.15 172.15 0 0 0
08/03/2023
172.15
 20 172.15 172.15 172.15 0 0 0
07/03/2023
172.15
 1,000 172.15 172.15 172.15 0 0 0
06/03/2023
172.15
 10 172.15 172.15 172.15 0 0 0
03/03/2023
172.15
 0 172.15 172.15 172.15 0 0 0
02/03/2023
172.15
 0 172.15 172.15 172.15 0 0 0
01/03/2023
172.15
 0 172.15 172.15 172.15 0 0 0
28/02/2023
172.15
 0 172.15 172.15 172.15 0 0 0
27/02/2023
172.15
 0 172.15 172.15 172.15 0 0 0
24/02/2023
172.15
 0 172.15 172.15 172.15 0 0 0
23/02/2023
172.15
 0 172.15 172.15 172.15 0 0 0
22/02/2023
172.15
 0 172.15 172.15 172.15 0 0 0
21/02/2023
172.15
 0 172.15 172.15 172.15 0 0 0
20/02/2023
172.15
 0 172.15 172.15 172.15 0 0 0
17/02/2023
172.15
 0 172.15 172.15 172.15 0 0 0
16/02/2023
172.15
 0 172.15 172.15 172.15 0 0 0
15/02/2023
172.15
 0 172.15 172.15 172.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |