CTCP Lương thực Thực phẩm Colusa - Miliket (cmn)

24.60
-1.30
(-5.02%)
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
(2026-05-20) 		3.47 15.52% 348,000 21,000 0
22.17
28.70
24.60
2 tháng
(2026-04-20) 		3.80 17.27% 399,500 21,000 0
20.33
28.70
24.60
3 tháng
(2026-03-23) 		3.80 17.27% 453,800 21,000 0
20.23
28.70
24.60
6 tháng
(2025-12-22) 		0.70 2.79% 823,000 21,000 0
19.50
28.70
24.60
12 tháng
(2025-06-24) 		7.86 43.78% 1,462,000 19,000 -0.1
17.50
30.33
24.60
24 tháng
(2024-07-01) 		1.44 5.91% 1,474,323 18,000 -0.2
15.01
30.33
24.60
36 tháng
(2023-07-05) 		7.26 39.18% 1,521,909 18,000 -0.2
14.54
30.33
24.60
60 tháng
(2021-07-15) 		9.37 57.06% 1,900,866 20,000 -0.1
11.18
30.33
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
12.83
 0 12.83 12.83 12.83 0 0 0
03/11/2022
12.83
 0 12.83 12.83 12.83 0 0 0
02/11/2022
12.83
 0 12.83 12.83 12.83 0 0 0
01/11/2022
12.83
 0 12.83 12.83 12.83 0 0 0
31/10/2022
12.83
 0 12.83 12.83 12.83 0 0 0
28/10/2022
12.83
 0 12.83 12.83 12.83 0 0 0
27/10/2022
12.83
 0 12.83 12.83 12.83 0 0 0
26/10/2022
12.83
 0 12.83 12.83 12.83 0 0 0
25/10/2022
12.83
 0 12.83 12.83 12.83 0 0 0
24/10/2022
12.83
 0 12.83 12.83 12.83 0 0 0
21/10/2022
12.83
 0 12.83 12.83 12.83 0 0 0
20/10/2022
12.83
 0 12.83 12.83 12.83 0 0 0
19/10/2022
12.83
 0 12.83 12.83 12.83 0 0 0
18/10/2022
12.83
 0 12.83 12.83 12.83 0 0 0
17/10/2022
12.83
 0 12.83 12.83 12.83 0 0 0
14/10/2022
12.83
 0 12.83 12.83 12.83 0 0 0
13/10/2022
12.83
 0 12.83 12.83 12.83 0 0 0
12/10/2022
12.83
 0 12.83 12.83 12.83 0 0 0
11/10/2022
12.83
 100 12.83 12.83 12.83 0 0 0
10/10/2022
15.09
 0 15.09 15.09 15.09 0 0 0
07/10/2022
15.09
 100 15.09 15.09 15.09 0 0 0
06/10/2022
18.07
 600 15.33 18.07 15.33 0 0 0
05/10/2022
18.01
 0 18.01 18.01 18.01 0 0 0
04/10/2022
18.01
 0 18.01 18.01 18.01 0 0 0
03/10/2022
18.01
 0 18.01 18.01 18.01 0 0 0
30/09/2022
16.11
 3,100 18.07 18.07 16.11 0 0 0
29/09/2022
16.05
 0 16.05 16.05 16.05 0 0 0
28/09/2022
16.05
 100 16.05 16.05 16.05 0 0 0
27/09/2022
16.59
 1,900 19.22 19.22 16.59 0 0 0
26/09/2022
16.75
 0 16.75 16.75 16.75 0 0 0
23/09/2022
16.75
 0 16.75 16.75 16.75 0 0 0
22/09/2022
16.75
 1,100 16.75 16.75 16.75 0 0 0
21/09/2022
16.75
 0 16.75 16.75 16.75 0 0 0
20/09/2022
16.75
 0 16.75 16.75 16.75 0 0 0
19/09/2022
16.75
 0 16.75 16.75 16.75 0 0 0
16/09/2022
16.75
 100 16.75 16.75 16.75 0 0 0
15/09/2022
19.70
 0 19.70 19.70 19.70 0 0 0
14/09/2022
19.70
 100 19.70 19.70 19.70 0 0 0
13/09/2022
17.14
 200 17.14 17.14 17.14 0 0 0
12/09/2022
14.91
 0 14.91 14.91 14.91 0 0 0
09/09/2022
14.91
 0 14.91 14.91 14.91 0 0 0
08/09/2022
14.91
 0 14.91 14.91 14.91 0 0 0
07/09/2022
14.91
 0 14.91 14.91 14.91 0 0 0
06/09/2022
14.91
 0 14.91 14.91 14.91 0 0 0
05/09/2022
14.91
 0 14.91 14.91 14.91 0 0 0
31/08/2022
14.91
 0 14.91 14.91 14.91 0 0 0
30/08/2022
14.91
 0 14.91 14.91 14.91 0 0 0
29/08/2022
14.91
 400 14.91 14.91 14.91 0 0 0
26/08/2022
12.98
 0 12.98 12.98 12.98 0 0 0
25/08/2022
12.98
 0 12.98 12.98 12.98 0 0 0
24/08/2022
12.98
 0 12.98 12.98 12.98 0 0 0
23/08/2022
12.98
 0 12.98 12.98 12.98 0 0 0
22/08/2022
12.98
 0 12.98 12.98 12.98 0 0 0
19/08/2022
12.98
 0 12.98 12.98 12.98 0 0 0
18/08/2022
12.98
 100 12.98 12.98 12.98 0 0 0
17/08/2022
15.21
 0 15.21 15.21 15.21 0 0 0
16/08/2022
15.21
 100 15.21 15.21 15.21 0 0 0
15/08/2022
15.36
 1,100 18.07 18.07 15.36 0 0 0
12/08/2022
18.07
 200 18.07 18.07 18.07 0 0 0
11/08/2022
17.92
 200 17.92 17.92 17.92 0 0 0
10/08/2022
18.07
 800 15.69 18.37 15.69 400 0 0.0
09/08/2022
14.13
 2,100 18.64 18.64 14.13 0 0 0
08/08/2022
16.56
 0 16.56 16.56 16.56 0 0 0
05/08/2022
16.56
 1,100 16.56 16.56 16.56 0 0 0
04/08/2022
14.82
 2,100 14.82 14.82 14.82 0 0 0
03/08/2022
14.79
 0 14.79 14.79 14.79 0 0 0
02/08/2022
14.79
 0 14.79 14.79 14.79 0 0 0
01/08/2022: Cổ tức tiền mặt tỉ lệ: 17%
01/08/2022
14.79
 0 14.79 14.79 14.79 0 0 0
29/07/2022
14.79
 100 14.79 14.79 14.79 0 0 0
28/07/2022
17.38
 0 17.38 17.38 17.38 0 0 0
27/07/2022
13.71
 1,100 17.76 17.76 13.71 0 0 0
26/07/2022
16.01
 0 16.01 16.01 16.01 0 0 0
25/07/2022
16.01
 0 16.01 16.01 16.01 0 0 0
22/07/2022
16.01
 0 16.01 16.01 16.01 0 0 0
21/07/2022
16.01
 300 16.01 16.01 16.01 0 0 0
20/07/2022
16.01
 0 16.01 16.01 16.01 0 0 0
19/07/2022
16.01
 200 16.01 16.01 16.01 0 0 0
18/07/2022
11.18
 2,104 14.85 15.05 11.18 0 0 0
15/07/2022
13.10
 300 13.10 13.10 13.10 0 0 0
14/07/2022
11.76
 0 11.76 11.76 11.76 0 0 0
13/07/2022
11.76
 1,000 11.76 11.76 11.76 0 0 0
12/07/2022
11.76
 0 11.76 11.76 11.76 0 0 0
11/07/2022
11.76
 4 11.76 11.76 11.76 0 0 0
08/07/2022
11.76
 0 11.76 11.76 11.76 0 0 0
07/07/2022
11.76
 1 11.76 11.76 11.76 0 0 0
06/07/2022
11.76
 0 11.76 11.76 11.76 0 0 0
05/07/2022
11.76
 0 11.76 11.76 11.76 0 0 0
04/07/2022
11.76
 0 11.76 11.76 11.76 0 0 0
01/07/2022
11.76
 0 11.76 11.76 11.76 0 0 0
30/06/2022
11.76
 0 11.76 11.76 11.76 0 0 0
29/06/2022
11.76
 0 11.76 11.76 11.76 0 0 0
28/06/2022
11.76
 0 11.76 11.76 11.76 0 0 0
27/06/2022
11.76
 0 11.76 11.76 11.76 0 0 0
24/06/2022
11.76
 0 11.76 11.76 11.76 0 0 0
23/06/2022
11.76
 0 11.76 11.76 11.76 0 0 0
22/06/2022
11.76
 0 11.76 11.76 11.76 0 0 0
21/06/2022
11.76
 100 11.76 11.76 11.76 0 0 0
20/06/2022
13.83
 0 13.83 13.83 13.83 0 0 0
17/06/2022
13.83
 0 13.83 13.83 13.83 0 0 0
16/06/2022
13.83
 0 13.83 13.83 13.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |