CTCP Camimex Group (cmx)

8.20
0.06
(0.74%)
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)
07/07/2023
10.15
 1,260,100 9.90 10.20 9.86 37,400 100 0.4
06/07/2023
9.90
 709,500 9.97 10 9.67 2,900 15,300 -0.1
05/07/2023
9.97
 1,183,900 9.96 10.25 9.94 16,000 0 0.2
04/07/2023
9.96
 898,300 10 10.10 9.86 31,100 0 0.3
03/07/2023
10
 1,050,500 9.55 10 9.56 15,900 0 0.2
30/06/2023
9.55
 983,600 9.70 9.74 9.50 5,700 12,300 -0.1
29/06/2023
9.70
 1,520,700 10.10 10.20 9.70 200 13,400 -0.1
28/06/2023
10.10
 2,292,600 9.93 10.40 10.10 0 17,100 -0.2
27/06/2023
9.93
 1,749,100 9.49 9.96 9.50 48,700 6,800 0.4
26/06/2023
9.49
 787,300 9.64 9.70 9.37 0 16,800 -0.2
23/06/2023
9.64
 846,400 9.68 9.78 9.50 2,100 22,100 -0.2
22/06/2023
9.68
 1,290,500 9.50 9.80 9.48 22,700 16,900 0.1
21/06/2023
9.50
 778,500 9.20 9.50 9.22 22,800 700 0.2
20/06/2023
9.20
 611,100 9.15 9.20 9.08 400 1,500 -0.0
19/06/2023
9.15
 616,900 9.25 9.35 9.08 0 9,700 -0.1
16/06/2023
9.25
 651,500 9.30 9.46 9.19 0 13,000 -0.1
15/06/2023
9.30
 801,900 9.35 9.39 9.23 231,100 292,900 -0.6
14/06/2023
9.35
 1,043,000 9.63 9.69 9.35 3,000 107,800 -1.0
13/06/2023
9.63
 753,900 9.61 9.75 9.58 13,400 92,000 -0.8
12/06/2023
9.61
 1,422,500 9.50 9.74 9.45 303,900 584,600 -2.7
09/06/2023
9.50
 869,500 9.60 9.67 9.35 73,600 284,500 -2.0
08/06/2023
9.60
 2,322,300 9.57 10 9.56 27,300 204,700 -1.7
07/06/2023
9.57
 1,016,000 9.66 9.75 9.53 4,100 130,200 -1.2
06/06/2023
9.66
 891,600 9.55 9.77 9.58 0 39,000 -0.4
05/06/2023
9.55
 1,165,800 9.45 9.65 9.40 0 160,900 -1.5
02/06/2023
9.45
 772,700 9.45 9.62 9.30 300 37,800 -0.4
01/06/2023
9.45
 1,671,500 9.53 9.75 9.45 187,300 493,500 -2.9
31/05/2023
9.53
 1,157,700 9.29 9.70 9.30 15,200 157,600 -1.4
30/05/2023
9.29
 792,300 9.41 9.50 9.23 1,600 1,700 -0.0
29/05/2023
9.41
 1,689,400 8.90 9.48 8.96 41,400 10,000 0.3
26/05/2023
8.90
 262,700 8.66 8.90 8.70 20,800 100 0.2
25/05/2023
8.66
 481,500 8.90 8.91 8.66 0 2,700 -0.0
24/05/2023
8.90
 341,100 8.83 9 8.76 600 11,000 -0.1
23/05/2023
8.83
 320,400 8.91 9.08 8.78 4,100 1,900 0.0
22/05/2023
8.91
 419,200 8.78 9 8.70 6,400 100 0.1
19/05/2023
8.78
 835,600 9.03 9.05 8.72 0 35,100 -0.3
18/05/2023
9.03
 459,400 9.28 9.40 9.03 0 11,300 -0.1
17/05/2023
9.28
 1,695,500 9 9.59 9.10 5,400 8,800 -0.0
16/05/2023
9
 656,300 8.85 9.03 8.87 1,500 0 0.0
15/05/2023
8.85
 667,700 8.71 8.95 8.75 10,500 3,100 0.1
12/05/2023
8.71
 332,200 8.76 8.78 8.71 100 0 0.0
11/05/2023
8.76
 397,100 8.75 9.05 8.76 8,000 0 0.1
10/05/2023
8.75
 508,600 8.60 8.76 8.60 11,700 10,100 0.0
09/05/2023
8.60
 220,200 8.70 8.77 8.60 0 20,900 -0.2
08/05/2023
8.70
 192,200 8.78 8.80 8.60 4,900 1,000 0.0
05/05/2023
8.78
 401,500 8.41 8.91 8.65 0 9,600 -0.1
04/05/2023
8.41
 147,600 8.37 8.52 8.31 400 20,400 -0.2
28/04/2023
8.37
 120,900 8.38 8.47 8.36 100 500 -0.0
27/04/2023
8.38
 171,600 8.35 8.48 8.35 3,200 100 0.0
26/04/2023
8.35
 104,400 8.25 8.40 8.25 9,010 5,800 0.0
25/04/2023
8.25
 207,200 8.20 8.40 8.20 0 22,700 -0.2
24/04/2023
8.20
 376,300 8.51 8.56 8.20 3,200 7,000 -0.0
21/04/2023
8.51
 308,400 8.69 8.70 8.51 58,000 17,000 0.3
20/04/2023
8.69
 283,600 8.60 8.74 8.52 0 1,200 -0.0
19/04/2023
8.60
 501,200 8.91 9.06 8.59 17,100 4,400 0.1
18/04/2023
8.91
 452,600 8.87 9.10 8.76 38,200 16,005 0.2
17/04/2023
8.87
 285,700 9 9 8.82 66,800 3,000 0.6
14/04/2023
9
 1,180,700 8.82 9.15 8.85 217,300 166,650 0.5
13/04/2023
8.82
 685,700 8.69 8.85 8.69 58,900 105,800 -0.4
12/04/2023
8.69
 346,300 8.70 8.85 8.64 87,259 200 0.8
11/04/2023
8.70
 462,800 8.49 8.85 8.49 12,600 0 0.1
10/04/2023
8.49
 443,000 8.46 8.60 8.40 37,000 0 0.3
07/04/2023
8.46
 256,300 8.51 8.59 8.41 22,700 600 0.2
06/04/2023
8.51
 541,800 8.86 9 8.51 153,000 29,103 1.1
05/04/2023
8.86
 451,900 8.64 8.86 8.61 142,700 19,800 1.1
04/04/2023
8.64
 594,500 8.45 8.69 8.42 184,200 63,800 1.0
03/04/2023
8.45
 386,300 8.28 8.50 8.30 139,700 500 1.2
31/03/2023
8.28
 199,300 8.36 8.36 8.18 72,800 3,344 0.6
30/03/2023
8.36
 193,800 8.36 8.40 8.23 64,500 6,400 0.5
29/03/2023
8.36
 306,800 8.30 8.45 8.18 160,400 10,700 1.3
28/03/2023
8.30
 611,100 8.19 8.36 8.20 312,700 2,500 2.6
27/03/2023
8.19
 208,100 8.14 8.26 8.12 46,210 0 0.4
24/03/2023
8.14
 295,800 8.04 8.15 8 29,700 3,900 0.2
23/03/2023
8.04
 246,900 7.95 8.05 7.80 65,000 0 0.5
22/03/2023
7.95
 212,900 7.95 8.12 7.95 47,000 0 0.4
21/03/2023
7.95
 304,700 7.87 8 7.86 64,900 0 -0.7
20/03/2023
7.87
 567,100 8.26 8.26 7.85 30,400 4,200 0.2
17/03/2023
8.26
 187,700 8.32 8.43 8.26 400 0 0.0
16/03/2023
8.32
 126,300 8.47 8.47 8.25 0 1,200 -0.0
15/03/2023
8.47
 287,700 8.18 8.48 8.33 24,200 800 0.2
14/03/2023
8.18
 609,000 8.46 8.53 8.18 0 7,900 -0.1
13/03/2023
8.46
 301,900 8.68 8.68 8.45 36,300 3,000 0.3
10/03/2023
8.68
 455,500 8.57 8.87 8.50 2,000 0 0.0
09/03/2023
8.57
 358,800 8.49 8.65 8.53 6,500 0 0.1
08/03/2023
8.49
 314,600 8.40 8.49 8.30 5,400 1,600 0.0
07/03/2023
8.40
 295,400 8.44 8.50 8.30 0 5,900 -0.0
06/03/2023
8.44
 361,700 8.50 8.65 8.44 100 33,400 -0.3
03/03/2023
8.50
 267,300 8.75 8.78 8.50 1,500 800 0.0
02/03/2023
8.75
 307,500 8.85 8.88 8.40 2,300 6,500 -0.0
01/03/2023
8.85
 436,900 8.54 8.85 8.45 37,900 0 0.3
28/02/2023
8.54
 345,200 8.48 8.70 8.40 800 33,300 -0.3
27/02/2023
8.48
 741,900 8.80 8.80 8.35 86,500 23,900 0.5
24/02/2023
8.80
 749,200 9.20 9.24 8.75 1,300 84,100 -0.7
23/02/2023
9.20
 1,098,300 9.20 9.35 8.66 77,200 72,400 0.0
22/02/2023
9.20
 1,177,100 9.70 9.70 9.20 14,200 22,600 -0.1
21/02/2023
9.70
 2,005,400 9.95 10.20 9.63 15,900 50,200 -0.3
20/02/2023
9.95
 1,025,000 9.58 9.95 9.49 48,200 1,300 0.5
17/02/2023
9.58
 1,198,200 9.85 10.05 9.55 11,600 17,500 -0.1
16/02/2023
9.85
 1,570,000 9.30 9.85 9.35 274,800 90 2.7
15/02/2023
9.30
 1,195,300 9.16 9.49 9.10 79,000 1,300 0.7

Chính sách bảo mật | Điều khoản sử dụng |