CTCP khoáng sản và Xi măng Cần Thơ (ccm)

41.20
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
(2024-04-19) 		7.20 21.18% 9,595 -25 -0.0
34
41.80
41.20
2 tháng
(2024-03-19) 		13.65 49.53% 44,891 -25 -0.0
27.47
41.80
41.20
3 tháng
(2024-02-19) 		15.86 62.58% 75,813 -25 -0.0
24.24
41.80
41.20
6 tháng
(2023-11-20) 		12.07 41.43% 136,566 -25 -0.0
23.68
41.80
41.20
12 tháng
(2023-05-24) 		-1.35 -3.18% 201,595 -25 -0.0
23.37
46.58
41.20
24 tháng
(2022-05-30) 		-1.60 -3.75% 223,803 -25 -0.0
23.37
48.64
41.20
36 tháng
(2021-06-03) 		8.76 27.02% 521,953 275 0.0
23.37
53.62
41.20
60 tháng
(2019-06-14) 		25.67 165.27% 710,507 -225 0.0
11.48
53.62
41.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
41.20
-0.60
 0 41.20 41.80 41.80 0 0 0
#2 16/05/2024
41.80
5.30
 4,800 41 41.80 41 0 0 0
#3 15/05/2024
36.50
2.50
 0 36.50 36.50 36.50 0 0 0
#4 14/05/2024
34
-5
 201 39 39 34 0 0 0
#5 13/05/2024
39
0
 0 39 39 39 0 0 0
#6 10/05/2024
39
0
 0 39 39 39 0 0 0
#7 09/05/2024
39
0
 1,000 39 39 39 0 0 0
#8 08/05/2024
39
0
 55 39 39 39 0 0 0
#9 07/05/2024
39
0.50
 100 39 39 39 0 0 0
#10 06/05/2024
38.50
0
 10 38.50 38.50 38.50 0 0 0
#11 03/05/2024
38.50
0
 0 38.50 38.50 38.50 0 0 0
#12 02/05/2024
38.50
0
 0 38.50 38.50 38.50 0 0 0
#13 26/04/2024
38.50
0
 29 38.50 38.50 38.50 0 25 -0.0
#14 25/04/2024
38.50
0
 0 38.50 38.50 38.50 0 0 0
#15 24/04/2024
38.50
0
 20 38.50 38.50 38.50 0 0 0
#16 23/04/2024
38.50
0.50
 1,156 38.50 38.50 38.50 0 0 0
#17 22/04/2024
38
4
 2,124 39 39 38 0 0 0
#18 19/04/2024
34
-4
 100 34 34 34 0 0 0
#19 17/04/2024
38
0
 0 38 38 38 0 0 0
#20 16/04/2024
38
0
 0 38 38 38 0 0 0
#21 15/04/2024
38
-1
 100 38 38 38 0 0 0
#22 12/04/2024
39
0.50
 2,910 38.30 39 38.30 0 0 0
#23 11/04/2024
38.50
0.50
 1,000 38 38.50 38 0 0 0
#24 10/04/2024
38
-0.40
 1,400 36.60 38.20 36.60 0 0 0
#25 09/04/2024
38.40
0
 100 38.40 38.40 38.40 0 0 0
#26 08/04/2024
38.40
1.30
 1,201 38.40 38.40 38.40 0 0 0
#27 05/04/2024
37.10
-1.50
 2,000 38.60 38.60 37.10 0 0 0
#28 04/04/2024
38.60
-1.30
 2,200 38.60 38.60 38.60 0 0 0
#29 03/04/2024
39.90
1.40
 3,600 35.50 39.90 35.50 0 0 0
#30 02/04/2024
38.50
0.60
 2,515 38.50 38.50 38.50 0 0 0
#31 01/04/2024
37.90
-1.60
 3,610 37.90 38.50 37.90 0 0 0
#32 29/03/2024
39.50
32
 2,216 40 40 39 0 0 0
#33 28/03/2024
31.50
-0.08
 809 31.58 31.58 31.50 0 0 0
#34 27/03/2024
31.58
0
 103 31.58 31.58 31.58 0 0 0
#35 26/03/2024
31.58
0.16
 1,100 31.42 31.58 31.42 0 0 0
#36 25/03/2024
31.42
2.21
 5,228 31.34 31.58 31.34 0 0 0
#37 22/03/2024
29.21
0.79
 1,400 29.21 29.21 29.21 0 0 0
#38 21/03/2024
28.42
0.95
 2,500 27.63 28.42 27.47 0 0 0
#39 20/03/2024
27.47
-0.08
 1,000 27.39 27.47 27.39 0 0 0
#40 19/03/2024
27.55
2.68
 304 27.55 27.55 27.55 0 0 0
#41 18/03/2024
24.87
-3.55
 701 28.11 28.11 24.87 0 0 0
#42 15/03/2024
28.42
1.58
 3,676 27.63 28.82 27.63 0 0 0
#43 14/03/2024
26.84
0.24
 200 26.53 26.84 26.53 0 0 0
#44 13/03/2024
26.61
1.74
 3,300 26.05 26.61 26.05 0 0 0
#45 12/03/2024
24.87
0
 0 24.87 24.87 24.87 0 0 0
#46 11/03/2024
24.87
0
 214 24.87 24.87 24.87 0 0 0
#47 08/03/2024
24.87
0.16
 200 24.87 24.87 24.87 0 0 0
#48 07/03/2024
24.71
0
 13 24.71 24.71 24.71 0 0 0
#49 06/03/2024
24.71
0
 1 24.71 24.71 24.71 0 0 0
#50 05/03/2024
24.71
0
 1 24.71 24.71 24.71 0 0 0
#51 04/03/2024
24.71
-0.39
 101 24.71 24.71 24.71 0 0 0
#52 01/03/2024
25.11
0
 1 25.11 25.11 25.11 0 0 0
#53 29/02/2024
25.11
0
 1 25.11 25.11 25.11 0 0 0
#54 28/02/2024
25.11
0
 10,004 25.11 25.11 25.11 0 0 0
#55 27/02/2024
25.11
0
 0 25.11 25.11 25.11 0 0 0
#56 26/02/2024
25.11
0
 9 25.11 25.11 25.11 0 0 0
#57 23/02/2024
25.11
0
 0 25.11 25.11 25.11 0 0 0
#58 22/02/2024
25.11
0.87
 4,500 24.87 25.11 24.87 0 0 0
#59 21/02/2024
24.24
-1.11
 400 24.16 24.24 24.16 0 0 0
#60 20/02/2024
25.34
0
 7,600 25.34 25.34 25.34 0 0 0
#61 19/02/2024
25.34
0
 0 25.34 25.34 25.34 0 0 0
#62 16/02/2024
25.34
0
 0 25.34 25.34 25.34 0 0 0
#63 15/02/2024
25.34
0
 0 25.34 25.34 25.34 0 0 0
#64 07/02/2024
25.34
0
 0 25.34 25.34 25.34 0 0 0
#65 06/02/2024
25.34
0.63
 0 25.34 25.34 25.34 0 0 0
#66 05/02/2024
24.71
0
 200 25.97 25.97 24.71 0 0 0
#67 02/02/2024
24.71
0.24
 100 24.71 24.71 24.71 0 0 0
#68 01/02/2024
24.47
0.39
 100 24.47 24.47 24.47 0 0 0
#69 31/01/2024
24.08
-1.89
 100 24.08 24.08 24.08 0 0 0
#70 30/01/2024
25.97
0
 0 25.97 25.97 25.97 0 0 0
#71 29/01/2024
25.97
0
 0 25.97 25.97 25.97 0 0 0
#72 26/01/2024
25.97
0
 0 25.97 25.97 25.97 0 0 0
#73 25/01/2024
25.97
1.89
 100 25.97 25.97 25.97 0 0 0
#74 24/01/2024
24.08
0
 0 24.08 24.08 24.08 0 0 0
#75 23/01/2024
24.08
0
 0 24.08 24.08 24.08 0 0 0
#76 22/01/2024
24.08
0.08
 100 24.08 24.08 24.08 0 0 0
#77 19/01/2024
24.00
0
 0 24.00 24.00 24.00 0 0 0
#78 18/01/2024
24.00
0
 0 24.00 24.00 24.00 0 0 0
#79 17/01/2024
24.00
0
 0 24.00 24.00 24.00 0 0 0
#80 16/01/2024
24.00
0.32
 100 24.00 24.00 24.00 0 0 0
#81 15/01/2024
23.68
-0.55
 600 23.68 23.68 23.68 0 0 0
#82 12/01/2024
24.24
-0.63
 1,800 24.87 24.87 24.24 0 0 0
#83 11/01/2024
24.87
-1.18
 10,700 24.87 25.18 24.08 0 0 0
#84 10/01/2024
26.05
0
 0 26.05 26.05 26.05 0 0 0
#85 09/01/2024
26.05
-0.32
 600 26.05 26.05 26.05 0 0 0
#86 08/01/2024
26.37
1.50
 101 26.37 26.37 26.37 0 0 0
#87 05/01/2024
24.87
0
 0 24.87 24.87 24.87 0 0 0
#88 04/01/2024
24.87
0
 2,200 24.95 24.95 24.87 0 0 0
#89 03/01/2024
24.87
-1.18
 1,100 24.87 24.87 24.87 0 0 0
#90 02/01/2024
26.05
-0.63
 103 26.05 26.05 26.05 0 0 0
#91 29/12/2023
26.68
0
 0 26.68 26.68 26.68 0 0 0
#92 28/12/2023
26.68
0
 0 26.68 26.68 26.68 0 0 0
#93 27/12/2023
26.68
0
 1 26.68 26.68 26.68 0 0 0
#94 26/12/2023
26.68
1.42
 100 26.68 26.68 26.68 0 0 0
#95 25/12/2023
25.26
0
 15,701 25.26 26.61 25.26 0 0 0
#96 22/12/2023
25.26
-0.79
 100 25.26 25.26 25.26 0 0 0
#97 21/12/2023
26.05
-1.26
 6,300 26.05 26.05 26.05 0 0 0
#98 20/12/2023
27.32
0
 0 27.32 27.32 27.32 0 0 0
#99 19/12/2023
27.32
0
 0 27.32 27.32 27.32 0 0 0
#100 18/12/2023
27.32
1.97
 100 27.32 27.32 27.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |