CTCP Camimex Group (cmx)

7.90
0.02
(0.25%)
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) 		-0.14 -1.75% 4,080,800 70,700 0.6
7.59
8.04
7.90
2 tháng
(2024-09-09) 		-0.33 -4.02% 9,836,900 568,100 4.6
7.59
8.21
7.90
3 tháng
(2024-08-12) 		-0.90 -10.25% 17,602,900 732,290 6.0
7.59
9.15
7.90
6 tháng
(2024-05-13) 		-0.81 -9.32% 93,053,200 1,501,486 10.8
7.59
11.60
7.90
12 tháng
(2023-11-14) 		-0.71 -8.27% 156,727,400 2,216,876 17.0
7.59
11.60
7.90
24 tháng
(2022-11-21) 		1.26 19.03% 392,330,700 7,490,548 58.9
6.43
11.70
7.90
36 tháng
(2021-11-24) 		-9.98 -55.89% 781,882,100 8,202,595 24.7
5.20
24
7.90
60 tháng
(2019-12-05) 		-0.91 -10.35% 1,025,668,380 6,196,125 -32.7
5.20
24
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2022
14.18
 1,054,800 15.82 15.82 14.09 141,700 400 2.3
17/01/2022
15.82
 456,900 16.23 16.77 15.73 2,600 46,700 -0.8
14/01/2022
16.23
 975,600 16.09 16.73 15.64 67,300 6,400 1.1
13/01/2022
16.09
 1,368,100 17.27 17.55 16.09 500 91,700 -1.7
12/01/2022
17.27
 1,198,800 17.27 17.73 16.55 14,100 19,500 -0.1
11/01/2022
17.27
 1,515,600 18 18 17.27 43,400 41,100 0.0
10/01/2022
18
 1,718,500 18.55 19 17.95 6,500 18,100 -0.1
07/01/2022
18.55
 1,670,600 19.09 19.09 18.36 1,000 1,700 -0.0
06/01/2022
19.09
 3,023,600 18.82 19.77 18.68 9,500 432,200 -9.0
05/01/2022
18.82
 1,691,000 17.59 18.82 17.55 27,400 400 0.5
04/01/2022
17.59
 1,048,900 17.41 17.86 17.41 12,500 4,400 0.2
31/12/2021
17.41
 991,600 17.23 17.91 17.09 6,800 100 0.1
30/12/2021
17.23
 498,700 17.27 17.32 17.09 22,300 10,600 0.2
29/12/2021
17.27
 811,500 17 17.73 16.86 27,200 2,000 0.5
28/12/2021
17
 2,264,500 17.50 17.55 16.91 15,900 2,300 0.3
27/12/2021
17.50
 533,500 17.36 17.91 17.27 8,400 21,200 -0.2
24/12/2021
17.36
 1,009,700 17.45 17.73 17.23 17,700 9,300 0.2
23/12/2021
17.45
 2,667,600 18.27 18.59 17 5,400 58,600 -1.0
22/12/2021
18.27
 2,026,500 18.86 19.09 18.18 400 17,200 -0.3
21/12/2021
18.86
 1,196,800 18.91 19.41 18.64 23,000 87,000 -1.3
20/12/2021
18.91
 1,147,500 19.09 19.91 18.73 100 38,100 -0.8
17/12/2021
19.09
 2,423,500 18.55 19.50 17.73 8,400 53,400 -1.0
16/12/2021
18.55
 1,017,600 18.59 18.77 18.36 15,700 0 0.3
15/12/2021
18.59
 775,800 18.82 19.09 18.50 1,300 22,100 -0.4
14/12/2021
18.82
 1,176,400 19.36 20 18.73 16,000 60,000 -0.9
13/12/2021
19.36
 1,454,300 18.55 19.55 18.64 55,300 134,100 -1.7
10/12/2021
18.55
 976,900 18.86 18.86 18.45 15,300 300 0.3
09/12/2021
18.86
 815,300 18.73 18.91 18.18 59,300 2,000 1.2
08/12/2021
18.73
 805,800 19 19.64 18.73 5,000 87,300 -1.7
07/12/2021
19
 1,761,600 17.77 19 16.91 115,900 2,500 2.2
06/12/2021
17.77
 2,227,500 19.09 19.09 17.77 37,600 2,900 0.7
03/12/2021
19.09
 1,642,600 20.27 20.27 19.09 5,200 68,100 -1.4
02/12/2021
20.27
 2,187,900 19.55 20.45 19.09 72,900 32,200 0.9
01/12/2021
19.55
 1,457,000 19.59 20.36 19.50 17,300 51,100 -0.7
30/11/2021
19.59
 3,018,200 20.36 20.82 19.36 26,900 95,800 -1.5
29/11/2021
20.36
 1,980,600 20.36 21.32 19.09 42,600 99,600 -0.6
26/11/2021
20.36
 2,780,400 19.09 20.41 19.14 52,600 33,700 0.4
25/11/2021
19.09
 4,609,500 17.86 19.09 18.27 20,800 87,200 -1.4
24/11/2021
17.86
 1,615,200 16.73 17.86 17.64 4,600 43,100 -0.8
23/11/2021
16.73
 855,300 15.64 16.73 15.64 72,600 0 1.3
22/11/2021
15.64
 1,402,100 16.09 16.55 15.55 78,200 10,300 1.2
19/11/2021
16.09
 3,047,900 17.18 17.18 16 68,900 213,100 -2.7
18/11/2021
17.18
 2,208,700 17.45 17.73 17.09 2,000 358,500 -6.7
17/11/2021
17.45
 1,703,800 17.27 18.18 16.86 72,000 425,000 -6.8
16/11/2021
17.27
 2,010,900 17.82 17.82 16.82 12,400 260,300 -4.7
15/11/2021
17.82
 2,869,200 18.05 18.64 17.27 52,400 793,500 -14.7
12/11/2021
18.05
 3,354,000 17.27 18.09 17.18 59,700 1,274,400 -23.5
11/11/2021
17.27
 2,667,400 17.59 18 17.18 29,500 858,900 -15.9
10/11/2021
17.59
 2,451,900 17.27 18.18 16.95 24,300 569,700 -10.6
09/11/2021
17.27
 2,277,800 17.77 17.77 17 34,500 544,200 -9.7
08/11/2021
17.77
 5,499,300 16.91 18.09 17.09 33,300 1,894,700 -36.1
05/11/2021
16.91
 3,082,700 15.82 16.91 16.64 12,400 1,140,800 -21.0
04/11/2021
15.82
 2,462,300 14.82 15.82 14.64 89,900 118,900 -0.5
03/11/2021
14.82
 2,681,200 15.91 15.95 14.82 11,000 22,300 -0.2
02/11/2021
15.91
 1,343,300 15.73 16.18 15.55 2,600 19,700 -0.3
01/11/2021
15.73
 3,371,400 14.73 15.73 14.77 66,800 2,500 1.1
29/10/2021
14.73
 1,826,400 14.55 14.82 14.45 22,800 8,300 0.2
28/10/2021
14.55
 1,265,400 14.55 14.77 14.36 0 91,400 -1.5
27/10/2021
14.55
 2,646,200 14.32 14.91 14.36 12,300 5,900 0.1
26/10/2021
14.32
 1,770,400 14 14.36 13.45 56,500 300 0.9
25/10/2021
14
 2,157,000 13.77 14.41 13.91 17,000 39,000 -0.3
22/10/2021
13.77
 3,182,500 12.91 13.77 13.09 0 3,200 -0.0
21/10/2021
12.91
 1,434,600 12.45 13.05 12.50 900 9,100 -0.1
20/10/2021
12.45
 1,615,600 12.68 12.68 12.27 3,100 8,000 -0.1
19/10/2021
12.68
 354,700 12.68 12.82 12.55 12,200 6,500 0.1
18/10/2021
12.68
 514,300 12.77 12.77 12.50 18,700 0 0.3
15/10/2021
12.77
 418,300 13.09 13.09 12.77 1,500 0 0.0
14/10/2021
13.09
 332,500 13.09 13.18 12.95 9,600 0 0.1
13/10/2021
13.09
 400,200 12.95 13.18 12.86 13,400 4,000 0.1
12/10/2021
12.95
 412,700 13 13 12.73 5,000 3,400 0.0
11/10/2021
13
 389,400 13.09 13.14 12.82 0 1,200 0
08/10/2021
13.09
 713,600 13.55 13.91 13.05 2,100 7,600 -0.1
07/10/2021
13.55
 1,170,200 13 13.64 13 17,500 5,500 0.2
06/10/2021
13
 597,300 12.86 13.05 12.82 4,200 30,600 -0.4
05/10/2021
12.86
 717,000 12.68 13.05 12.68 300 23,600 -0.3
04/10/2021
12.68
 847,900 12.18 12.77 12.09 14,500 8,800 0.1
01/10/2021
12.18
 270,500 12.32 12.41 12 100 6,600 -0.1
30/09/2021
12.32
 99,300 12.14 12.41 12.18 0 0 0
29/09/2021
12.14
 165,900 12.18 12.23 12 200 1,500 -0.0
28/09/2021
12.18
 317,600 12.09 12.27 11.82 13,500 0 0.2
27/09/2021
12.09
 375,100 12.55 12.59 12.09 3,200 18,100 -0.2
24/09/2021
12.55
 186,800 12.59 12.68 12.36 200 0 0.0
23/09/2021
12.59
 363,900 12.86 13 12.59 0 1,500 -0.0
22/09/2021
12.86
 650,800 12.36 13 12.27 105,100 1,700 1.4
21/09/2021
12.36
 553,800 12.36 12.45 12.09 100 4,200 -0.1
20/09/2021
12.36
 551,600 12.68 12.68 12.32 4,000 5,300 -0.0
17/09/2021
12.68
 416,900 12.64 12.91 12.45 200 9,600 -0.1
16/09/2021
12.64
 345,300 12.55 12.91 12.55 5,200 15,100 -0.1
15/09/2021
12.55
 982,600 12.50 12.82 12.18 5,400 7,100 -0.0
14/09/2021
12.50
 360,700 12.68 12.68 12.27 1,700 1,000 0.0
13/09/2021
12.68
 344,800 12.91 12.95 12.55 7,700 2,500 0.1
10/09/2021
12.91
 380,200 12.86 13.45 12.55 12,600 8,100 0.1
09/09/2021
12.86
 551,400 12.55 12.91 12.27 7,600 0 0.1
08/09/2021
12.55
 819,000 13 13 12.45 2,600 16,100 -0.2
07/09/2021
13
 1,323,200 13.86 13.95 12.95 100 56,600 -0.8
06/09/2021
13.86
 1,354,400 13.77 14.36 13.73 17,100 6,400 0.2
01/09/2021
13.77
 1,163,800 13.59 13.86 13.36 16,100 100 0.2
31/08/2021
13.59
 1,897,800 13.05 13.86 13.09 11,200 14,200 -0.0
30/08/2021
13.05
 913,100 12.45 13.32 12.45 5,400 2,300 0.0
27/08/2021
12.45
 339,500 12.32 12.55 11.91 13,700 1,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |