CTCP Camimex Group (cmx)

6.28
-0.02
(-0.32%)
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
(2026-02-23) 		-0.45 -6.67% 3,321,600 13,800 0.1
6.05
7.15
6.28
2 tháng
(2026-01-19) 		0.06 0.96% 6,088,700 -13,700 -0.1
6.05
7.15
6.28
3 tháng
(2025-12-18) 		-0.05 -0.79% 7,879,900 -299,700 -1.9
6.05
7.15
6.28
6 tháng
(2025-09-19) 		-0.85 -11.89% 15,465,400 -100,300 -0.6
6.05
7.15
6.28
12 tháng
(2025-03-24) 		-1.74 -21.64% 60,475,100 855,590 6.1
6.05
8.10
6.28
24 tháng
(2024-03-28) 		-2.95 -31.89% 185,356,600 2,093,899 13.9
6.05
11.60
6.28
36 tháng
(2023-04-03) 		-2.15 -25.44% 402,001,200 4,357,400 32.9
6.05
11.70
6.28
60 tháng
(2021-04-13) 		-6.28 -49.93% 971,443,500 1,227,208 -120.4
5.20
24
6.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |