CTCP Camimex Group (cmx)

4.69
0.01
(0.21%)
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
(2026-08-19) 		-0.12 -2.50% 815,400 16,700 0.1
4.56
6.41
4.69
2 tháng
(2026-07-20) 		-0.43 -8.41% 1,892,800 60,800 0.3
4.56
6.41
4.69
3 tháng
(2026-06-22) 		-0.89 -15.98% 2,736,100 142,300 0.8
4.56
6.41
4.69
6 tháng
(2026-03-23) 		-1.18 -20.14% 6,618,500 39,700 0.1
4.56
6.41
4.69
12 tháng
(2025-09-23) 		-2.41 -33.99% 22,798,200 44,200 0.3
4.56
7.15
4.69
24 tháng
(2024-09-30) 		-3.42 -42.22% 97,334,200 1,529,270 10.6
4.56
8.39
4.69
36 tháng
(2023-10-04) 		-5.72 -55% 277,813,600 4,594,000 33.9
4.56
11.60
4.69
60 tháng
(2021-10-14) 		-8.41 -64.25% 939,014,500 1,646,219 -117.7
4.56
24
4.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
5.94
 773,400 5.56 5.94 5.70 171,000 8,800 1.0
16/11/2022
5.56
 659,800 5.20 5.56 4.91 90,100 100 0.5
15/11/2022
5.20
 1,389,800 5.45 5.45 5.07 374,100 16,500 1.9
14/11/2022
5.45
 712,000 5.80 5.80 5.40 263,400 0 1.4
11/11/2022
5.80
 713,700 6.22 6.35 5.80 126,100 0 0.7
10/11/2022
6.22
 1,393,300 6.68 6.75 6.22 536,200 0 3.3
09/11/2022
6.68
 382,400 7.02 7.20 6.64 12,900 1,100 0.1
08/11/2022
7.02
 412,500 7.26 7.26 6.80 127,200 0 0.9
07/11/2022
7.26
 510,800 7.80 7.90 7.26 60,600 12,300 0.4
04/11/2022
7.80
 709,600 8.22 8.22 7.65 83,400 46,600 0.3
03/11/2022
8.22
 320,000 8.45 8.45 8.20 1,500 11,004 -0.1
02/11/2022
8.45
 241,900 8.50 8.60 8.42 29,600 900 0.2
01/11/2022
8.50
 293,700 8.40 8.60 8.40 21,800 2,300 0.2
31/10/2022
8.40
 227,400 8.59 8.63 8.30 7,300 12,100 -0.0
28/10/2022
8.59
 336,700 8.55 8.77 8.42 2,329 13,100 -0.1
27/10/2022
8.55
 416,100 8.06 8.55 7.95 20,700 2,500 0.2
26/10/2022
8.06
 244,400 8 8.30 7.93 23,700 0 0.2
25/10/2022
8
 684,400 8.40 8.80 7.82 186,400 0 1.5
24/10/2022
8.40
 941,900 9.03 9.07 8.40 232,500 2,400 2.0
21/10/2022
9.03
 769,800 9.70 9.85 9.03 103,300 8,000 0.9
20/10/2022
9.70
 271,500 10.15 10.15 9.70 7,300 13,400 -0.1
19/10/2022
10.15
 623,400 10.25 10.30 9.99 9,500 7,500 0.0
18/10/2022
10.25
 613,200 10.30 10.35 10.15 5,200 0 0.1
17/10/2022
10.30
 552,500 10.20 10.30 9.65 42,700 24,700 0.2
14/10/2022
10.20
 785,200 9.90 10.40 9.91 77,800 70,900 0.1
13/10/2022
9.90
 628,300 9.55 9.90 9.31 43,000 21,400 0.2
12/10/2022
9.55
 820,800 8.93 9.55 8.65 90,400 0 0.9
11/10/2022
8.93
 797,300 9.60 9.80 8.93 3,900 17,800 -0.1
10/10/2022
9.60
 750,700 9.63 9.80 9.01 69,800 130,000 -0.6
07/10/2022
9.63
 1,353,000 10.35 10.35 9.63 172,300 7,600 1.6
06/10/2022
10.35
 669,700 10.75 10.85 10.35 30,700 17,600 0.1
05/10/2022
10.75
 656,400 10.15 10.75 10.20 71,800 0 0.8
04/10/2022
10.15
 812,800 10.65 10.85 10.15 127,400 13,900 1.2
03/10/2022
10.65
 682,300 11.40 11.55 10.65 4,000 0 0.0
30/09/2022
11.40
 1,885,700 11.45 11.45 10.65 201,600 100 2.3
29/09/2022
11.45
 851,000 12.30 12.55 11.45 22,500 1,300 0.2
28/09/2022
12.30
 635,000 12.55 12.65 12.25 147,700 2,200 1.8
27/09/2022
12.55
 503,900 12.55 12.80 12.50 106,700 200 1.3
26/09/2022
12.55
 1,242,100 13.35 13.35 12.45 31,430 1,700 0.4
23/09/2022
13.35
 741,400 13.25 13.60 13.25 4,590 100 0.1
22/09/2022
13.25
 587,300 13.05 13.25 12.90 1,000 1,600 -0.0
21/09/2022
13.05
 663,800 13.20 13.30 12.80 179,000 21,645 2.1
20/09/2022
13.20
 845,100 13 13.85 12.75 1,200 400 0.0
19/09/2022
13
 1,665,600 13.90 13.90 13 167,600 2,800 2.1
16/09/2022
13.90
 1,098,700 14.30 14.30 13.80 2,100 1,000 0.0
15/09/2022
14.30
 663,800 14.40 14.55 14.20 0 10 0.0
14/09/2022
14.40
 735,700 14.45 14.45 14.10 2,900 0 -0.0
13/09/2022
14.45
 783,200 14.25 14.70 14.10 0 5,200 -0.0
12/09/2022
14.25
 651,600 14.35 14.60 14.20 400 43 -0.0
09/09/2022
14.35
 982,700 14.20 14.35 14.05 0 0 -0.0
08/09/2022
14.20
 1,014,200 14.30 14.55 14.10 0 2,800 -0.0
07/09/2022
14.30
 1,301,500 14.95 15.05 14.30 100 1,200 -0.0
06/09/2022
14.95
 1,137,100 15.20 15.45 14.95 1,000 21,900 -0.3
05/09/2022
15.20
 1,314,700 15.20 15.50 15.20 2,800 5,200 -0.0
31/08/2022
15.20
 1,878,700 14.60 15.25 14.50 0 15,600 -0.2
30/08/2022
14.60
 845,200 14.70 15.05 14.55 0 17,300 -0.3
29/08/2022
14.70
 1,545,000 14.95 14.95 14.20 300 3,600 -0.0
26/08/2022
14.95
 1,301,100 15.15 15.50 14.80 19,400 5,800 0.2
25/08/2022
15.15
 1,274,500 14.75 15.15 14.75 17,500 0 0.3
24/08/2022
14.75
 1,026,600 14.80 15 14.65 4,200 0 0.1
23/08/2022
14.80
 767,200 14.40 14.80 14.10 2,000 3,000 -0.0
22/08/2022
14.40
 1,731,500 14.95 14.95 14.30 600 5,500 -0.1
19/08/2022
14.95
 1,388,400 15.25 15.35 14.90 0 4,200 -0.1
18/08/2022
15.25
 933,200 15.35 15.40 15.15 5,600 0 0.1
17/08/2022
15.35
 2,758,200 15.35 15.85 15.25 5,700 9,600 -0.1
16/08/2022
15.35
 916,800 15.40 15.50 15.30 0 0 -0.1
15/08/2022
15.40
 930,400 15.45 15.60 15.30 0 9,100 -0.1
12/08/2022
15.45
 1,188,400 15.30 15.60 15.15 6,800 0 0.1
11/08/2022
15.30
 1,790,400 15.40 15.80 15.20 3,000 13,100 -0.2
10/08/2022
15.40
 927,500 15.40 15.55 15.25 0 21,300 -0.3
09/08/2022
15.40
 1,494,200 15.70 15.85 15.40 0 23,100 -0.4
08/08/2022
15.70
 2,457,400 15 15.80 15 3,200 2,800 0.0
05/08/2022
15
 876,800 14.95 15.10 14.75 24,500 0 0.4
04/08/2022
14.95
 1,826,300 15.30 15.45 14.95 26,200 0 0.4
03/08/2022
15.30
 1,577,200 14.85 15.50 14.55 13,700 0 0.2
02/08/2022
14.85
 1,176,200 14.65 14.90 14.60 1,000 2,600 -0.0
01/08/2022
14.65
 1,599,400 14.40 14.65 14.15 400 119,700 -1.7
29/07/2022
14.40
 780,700 14.75 14.75 14.40 1,900 0 0.0
28/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
28/07/2022
14.75
 1,292,700 13.91 14.85 14.60 1,100 800 0.0
27/07/2022
13.91
 2,017,200 14 14 13.55 71,100 73,200 -0.0
26/07/2022
14
 1,485,900 14.55 14.55 13.95 5,200 33,600 -0.4
25/07/2022
14.55
 679,000 14.59 14.86 14.55 6,000 6,500 -0.0
22/07/2022
14.59
 665,700 14.77 15 14.59 11,900 17,200 0.0
21/07/2022
14.77
 1,090,700 15.09 15.27 14.77 100 1,100 -0.0
20/07/2022
15.09
 1,868,400 14.82 15.41 14.82 6,500 500 0.1
19/07/2022
14.82
 535,700 15 15.18 14.64 0 12,900 -0.2
18/07/2022
15
 939,400 14.36 15.09 14.45 15,000 0 0.2
15/07/2022
14.36
 1,062,700 14.55 14.86 14.36 5,500 16,800 -0.2
14/07/2022
14.55
 964,700 14.82 14.82 14.36 13,500 0 0.2
13/07/2022
14.82
 1,335,900 14.95 15.14 14.68 0 0 0.3
12/07/2022
14.95
 1,346,700 14 14.95 13.82 16,800 0 0.3
11/07/2022
14
 623,400 14.36 14.50 13.86 100 300 -0.0
08/07/2022
14.36
 803,400 14.14 14.64 14.27 32,000 25,100 -0.0
07/07/2022
14.14
 839,600 14.23 14.45 13.91 33,100 0 0.5
06/07/2022
14.23
 886,200 14.55 15.14 14.14 400 2,900 -0.0
05/07/2022
14.55
 1,623,500 15 15.27 14.36 13,000 1,100 0.2
04/07/2022
15
 1,183,700 15.41 15.82 14.82 10,400 8,600 0.0
01/07/2022
15.41
 1,297,100 15.41 15.73 14.77 68,300 13,200 0.9
30/06/2022
15.41
 866,200 15.86 16.14 15.41 1,300 30,900 -0.5
29/06/2022
15.86
 1,322,800 15.18 16 15 9,600 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |