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)
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
26/08/2021
12.32
 258,300 12.68 13 12.32 0 10,700 -0.1
25/08/2021
12.68
 494,800 11.95 12.68 11.68 23,800 3,500 0.3
24/08/2021
11.95
 585,100 12.55 12.73 11.73 23,300 1,000 0.3
23/08/2021
12.55
 670,700 13.45 13.45 12.55 6,200 0 0.1
20/08/2021
13.45
 1,078,400 13.45 14.14 12.82 7,100 21,300 -0.2
19/08/2021
13.45
 1,494,100 12.59 13.45 12.64 10,400 6,400 0.1
18/08/2021
12.59
 753,100 12.50 12.91 12.14 1,600 10,500 -0.1
17/08/2021
12.50
 261,800 12.73 12.73 12.36 400 900 -0.0
16/08/2021
12.73
 734,700 11.95 12.77 12.36 1,500 2,600 -0.0
13/08/2021
11.95
 651,000 11.32 11.95 11.27 8,200 6,100 0.0
12/08/2021
11.32
 190,000 11.41 11.41 11.27 2,500 2,000 0.0
11/08/2021
11.41
 293,000 11.55 11.55 11.36 200 5,800 -0.1
10/08/2021
11.55
 172,100 11.64 11.64 11.36 1,000 3,000 -0.0
09/08/2021
11.64
 143,800 11.64 11.64 11.36 0 4,300 -0.1
06/08/2021
11.64
 289,400 11.32 11.68 11.45 100 20,300 -0.3
05/08/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
05/08/2021
11.32
 354,900 10.59 11.32 11.14 200 5,800 -0.1
04/08/2021
10.59
 219,300 10.59 10.71 10.55 2,400 0 0.0
03/08/2021
10.59
 290,400 10.75 10.75 10.59 1,700 1,000 0.0
02/08/2021
10.75
 273,900 10.91 10.91 10.71 6,100 0 0.1
30/07/2021
10.91
 176,600 10.91 10.99 10.83 0 0 0
29/07/2021
10.91
 220,100 11.07 11.11 10.75 6,000 1,500 0.1
28/07/2021
11.07
 104,700 11.15 11.19 11.03 6,200 2,200 0.1
27/07/2021
11.15
 249,000 11.03 11.39 11.07 1,100 100 0.0
26/07/2021
11.03
 256,700 10.59 11.07 10.55 3,700 0 0.0
23/07/2021
10.59
 91,700 10.71 10.79 10.59 0 0 0
22/07/2021
10.71
 147,400 10.67 10.83 10.55 2,500 0 0.0
21/07/2021
10.67
 49,400 10.67 10.91 10.63 1,000 800 0.0
20/07/2021
10.67
 92,200 10.47 10.75 10.35 900 2,500 -0.0
19/07/2021
10.47
 125,800 10.79 10.79 10.39 100 3,900 -0.1
16/07/2021
10.79
 83,800 10.87 10.95 10.67 700 1,600 -0.0
15/07/2021
10.87
 105,700 10.67 10.87 10.67 800 100 0.0
14/07/2021
10.67
 77,600 10.67 10.75 10.47 1,000 11,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |