CTCP Camimex Group (cmx)

6.68
-0.02
(-0.30%)
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
(2025-11-05) 		0.21 3.24% 2,206,200 49,300 0.3
6.43
6.85
6.68
2 tháng
(2025-10-06) 		-0.27 -3.87% 5,059,300 248,100 1.6
6.33
7
6.68
3 tháng
(2025-09-08) 		-0.48 -6.69% 8,756,500 116,400 0.7
6.33
7.39
6.68
6 tháng
(2025-06-09) 		0.02 0.30% 41,117,300 250,700 1.7
6.33
7.86
6.68
12 tháng
(2024-12-10) 		-1.41 -17.39% 67,942,600 1,289,759 9.0
6.07
8.39
6.68
24 tháng
(2023-12-18) 		-1.94 -22.45% 212,807,300 2,994,689 21.2
6.07
11.60
6.68
36 tháng
(2022-12-21) 		-0.79 -10.55% 446,857,400 7,848,384 60.0
6.07
11.70
6.68
60 tháng
(2020-12-31) 		-7.55 -53% 991,877,690 2,673,088 -98.6
5.20
24
6.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
19.18
 2,181,000 18.82 19.82 18.82 4,400 17,300 -0.3
29/04/2022
18.82
 3,198,500 17.59 18.82 17.14 0 68,200 -1.4
28/04/2022
17.59
 1,630,100 17.50 18.45 17.55 0 189,900 -3.8
27/04/2022
17.50
 2,310,300 16.36 17.50 16.32 9,600 105,000 -1.8
26/04/2022
16.36
 4,077,000 17.27 17.27 16.09 89,700 4,500 1.5
25/04/2022
17.27
 2,228,300 18.55 18.55 17.27 220,400 18,700 3.9
22/04/2022
18.55
 3,736,600 19.91 20.73 18.55 158,100 99,500 1.1
21/04/2022
19.91
 4,225,600 21.18 21.82 19.73 307,500 10,400 6.5
20/04/2022
21.18
 5,439,300 22.36 23.36 20.82 94,600 5,400 2.1
19/04/2022
22.36
 3,336,600 24 24.55 22.36 33,300 103,100 -1.8
18/04/2022
24
 4,119,900 22.55 24.09 22.64 77,100 72,500 0.1
15/04/2022
22.55
 5,622,000 21.41 22.86 21.41 120,100 20,100 2.4
14/04/2022
21.41
 2,453,600 21.18 22.09 20.95 38,100 64,000 -0.6
13/04/2022
21.18
 2,493,400 20.68 21.82 20.73 37,300 49,700 -0.3
12/04/2022
20.68
 2,224,500 19.36 20.68 19.36 63,800 4,900 1.3
08/04/2022
19.36
 3,624,200 20.27 20.64 19.36 32,700 800 0.7
07/04/2022
20.27
 2,686,100 21.77 21.82 20.27 32,500 54,800 -0.5
06/04/2022
21.77
 2,596,300 22.55 23.27 21.55 9,500 161,800 -3.8
05/04/2022
22.55
 4,264,400 21.18 22.64 20.64 91,700 1,600 2.1
04/04/2022
21.18
 3,224,300 21.82 22.36 21.18 72,200 32,300 0.9
01/04/2022
21.82
 2,973,900 21.36 22.55 21.18 123,600 100,000 0.6
31/03/2022
21.36
 3,193,100 22 22.09 21.23 32,100 49,100 -0.4
30/03/2022
22
 5,579,600 20.64 22.05 20.36 32,300 321,600 -7.0
29/03/2022
20.64
 2,859,800 20.55 21.27 20.55 9,100 140,200 -3.0
28/03/2022
20.55
 5,950,100 19.23 20.55 18.86 103,800 482,900 -8.5
25/03/2022
19.23
 2,138,900 19.23 19.64 19.14 4,600 64,200 -1.3
24/03/2022
19.23
 2,268,700 19.14 19.73 19.14 400 140,500 -3.0
23/03/2022
19.14
 6,624,500 17.91 19.14 17.95 44,000 853,300 -17.0
22/03/2022
17.91
 1,577,800 17.55 18.27 17.68 100 130,600 -2.5
21/03/2022
17.55
 1,426,900 17.41 18 17.41 54,000 1,400 1.0
18/03/2022
17.41
 1,208,400 17.73 17.82 17.41 600 300 0.0
17/03/2022
17.73
 1,403,300 17.73 18.36 17.64 0 167,100 -3.3
16/03/2022
17.73
 1,083,400 17.45 18 17.36 2,600 38,100 -0.7
15/03/2022
17.45
 1,415,000 17.18 18 16.45 5,100 104,900 -1.9
14/03/2022
17.18
 1,144,100 17.95 18.18 17 1,200 11,900 -0.2
11/03/2022
17.95
 2,184,900 18.23 18.91 17.73 23,700 62,100 -0.8
10/03/2022
18.23
 2,121,500 17.05 18.23 17.27 55,200 288,100 -4.7
09/03/2022
17.05
 1,570,300 17.41 17.64 16.45 13,200 0 0.2
08/03/2022
17.41
 2,047,500 18.36 18.36 17.41 4,500 10,400 -0.1
07/03/2022
18.36
 1,656,400 18.32 19 17.73 700 1,000 -0.0
04/03/2022
18.32
 2,199,600 18.36 18.73 18.18 1,000 68,000 -1.4
03/03/2022
18.36
 3,297,300 17.45 18.45 17.27 400 8,700 -0.2
02/03/2022
17.45
 1,407,400 17.27 17.82 17.05 10,100 3,100 0.1
01/03/2022
17.27
 2,139,700 17.27 17.91 17.09 5,200 36,800 -0.6
28/02/2022
17.27
 1,769,600 16.27 17.27 16 20,700 600 0.4
25/02/2022
16.27
 561,600 16.18 16.64 16.23 2,000 22,100 -0.4
24/02/2022
16.18
 1,557,600 16.68 16.91 15.64 6,200 25,500 -0.3
23/02/2022
16.68
 1,416,400 16.36 17.09 16.27 5,600 10,000 -0.1
22/02/2022
16.36
 893,000 16.73 16.73 16.09 1,000 18,200 -0.3
21/02/2022
16.73
 1,496,900 16.32 16.86 16.18 13,100 18,900 -0.1
18/02/2022
16.32
 798,200 16.23 16.55 15.91 5,800 0 0.1
17/02/2022
16.23
 727,100 16.36 16.36 15.91 5,300 2,900 0.0
16/02/2022
16.36
 636,500 16.23 16.82 16.18 0 30,000 -0.5
15/02/2022
16.23
 393,300 16.36 16.50 15.91 1,000 20,000 -0.3
14/02/2022
16.36
 1,409,300 15.68 16.50 15.18 6,600 4,100 0.0
11/02/2022
15.68
 540,100 15.64 16.18 15.36 24,600 7,300 0.3
10/02/2022
15.64
 516,700 15.64 15.91 15.23 4,500 0 0.1
09/02/2022
15.64
 948,500 15.91 16.55 15.64 2,000 44,100 -0.7
08/02/2022
15.91
 881,000 14.91 15.91 15.09 0 6,600 -0.1
07/02/2022
14.91
 550,200 13.95 14.91 14.18 46,800 3,400 0.7
28/01/2022
13.95
 457,600 13.68 14.27 13.68 16,700 1,600 0.2
27/01/2022
13.68
 404,800 13.73 14 13.27 24,500 0 0.4
26/01/2022
13.73
 529,500 14.18 14.55 13.73 800 77,100 -1.1
25/01/2022
14.18
 538,700 14.23 14.55 13.64 40,300 5,300 0.5
24/01/2022
14.23
 983,600 15.27 15.27 14.23 5,100 58,000 -0.8
21/01/2022
15.27
 549,600 15.36 15.64 15.09 0 98,500 -1.7
20/01/2022
15.36
 639,800 14.27 15.36 14.36 15,300 0 0.3
19/01/2022
14.27
 573,500 14.18 14.50 14.09 38,900 0 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |