CTCP Lương thực Thực phẩm Colusa - Miliket (cmn)

62.70
1.70
(2.79%)
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
(2025-12-29) 		-12.40 -17.22% 132,700 0 0
58.50
73.10
62.70
2 tháng
(2025-12-01) 		-8.30 -12.22% 555,300 -300 -0.0
58.50
91
62.70
3 tháng
(2025-10-30) 		-0.70 -1.16% 855,300 -2,000 -0.1
55.10
91
62.70
6 tháng
(2025-08-01) 		-1.40 -2.30% 869,500 -2,000 -0.1
52.50
91
62.70
12 tháng
(2025-02-03) 		-3.90 -6.15% 880,100 -3,000 -0.2
45.04
91
62.70
24 tháng
(2024-02-15) 		-13.48 -18.44% 886,473 -3,000 -0.2
45.04
91
62.70
36 tháng
(2023-02-13) 		-1.21 -1.99% 953,649 -3,000 -0.2
43.10
91
62.70
60 tháng
(2021-02-23) 		-9.06 -13.20% 1,343,577 -1,000 -0.1
33.53
91
62.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
49.25
 0 49.25 49.25 49.25 0 0 0
30/08/2021
49.25
 0 49.25 49.25 49.25 0 0 0
27/08/2021
49.60
 200 48.90 49.60 48.90 0 0 0
26/08/2021
57.38
 0 57.38 57.38 57.38 0 0 0
25/08/2021
57.38
 0 57.38 57.38 57.38 0 0 0
24/08/2021
57.38
 0 57.38 57.38 57.38 0 0 0
23/08/2021
57.38
 0 57.38 57.38 57.38 0 0 0
20/08/2021
46.81
 3,900 45.76 61.83 45.76 0 0 0
19/08/2021
53.79
 0 53.79 53.79 53.79 0 0 0
18/08/2021
53.79
 0 53.79 53.79 53.79 0 0 0
17/08/2021
53.79
 0 53.79 53.79 53.79 0 0 0
16/08/2021
53.79
 0 53.79 53.79 53.79 0 0 0
13/08/2021
48.56
 1,400 48.12 61.13 48.12 0 0 0
12/08/2021
53.36
 0 53.36 53.36 53.36 0 0 0
11/08/2021
53.36
 0 53.36 53.36 53.36 0 0 0
10/08/2021
53.36
 0 53.36 53.36 53.36 0 0 0
09/08/2021
53.36
 0 53.36 53.36 53.36 0 0 0
06/08/2021
43.75
 3,800 51.35 55.89 41.57 0 0 0
05/08/2021
48.64
 0 48.64 48.64 48.64 0 0 0
04/08/2021
48.64
 0 48.64 48.64 48.64 0 0 0
03/08/2021
48.64
 0 48.64 48.64 48.64 0 0 0
02/08/2021
48.64
 0 48.64 48.64 48.64 0 0 0
30/07/2021
51.44
 2,800 38.25 51.44 38.25 0 0 0
29/07/2021
44.97
 0 44.97 44.97 44.97 0 0 0
28/07/2021
44.97
 0 44.97 44.97 44.97 0 0 0
27/07/2021: Cổ tức tiền mặt tỉ lệ: 28%
27/07/2021
44.97
 0 44.97 44.97 44.97 0 0 0
26/07/2021
44.97
 0 44.97 44.97 44.97 0 0 0
23/07/2021
44.97
 0 44.97 44.97 44.97 0 0 0
22/07/2021
44.97
 0 44.97 44.97 44.97 0 0 0
21/07/2021
44.97
 0 44.97 44.97 44.97 0 0 0
20/07/2021
44.97
 0 44.97 44.97 44.97 0 0 0
19/07/2021
44.97
 0 44.97 44.97 44.97 0 0 0
16/07/2021
43.07
 700 49.70 49.70 43.07 0 0 0
15/07/2021
49.28
 1,000 52.01 52.01 49.28 0 0 0
14/07/2021
52.10
 0 52.10 52.10 52.10 0 0 0
13/07/2021
52.10
 0 52.10 52.10 52.10 0 0 0
12/07/2021
52.10
 3 52.10 52.10 52.10 0 0 0
09/07/2021
52.10
 500 52.10 52.10 52.10 0 0 0
08/07/2021
52.18
 0 52.18 52.18 52.18 0 0 0
07/07/2021
52.18
 0 52.18 52.18 52.18 0 0 0
06/07/2021
52.18
 0 52.18 52.18 52.18 0 0 0
05/07/2021
52.18
 0 52.18 52.18 52.18 0 0 0
02/07/2021
52.18
 0 52.18 52.18 52.18 0 0 0
01/07/2021
52.18
 10 52.18 52.18 52.18 0 0 0
30/06/2021
52.18
 0 52.18 52.18 52.18 0 0 0
29/06/2021
52.18
 0 52.18 52.18 52.18 0 0 0
28/06/2021
52.18
 0 52.18 52.18 52.18 0 0 0
25/06/2021
52.18
 0 52.18 52.18 52.18 0 0 0
24/06/2021
52.18
 0 52.18 52.18 52.18 0 0 0
23/06/2021
52.18
 0 52.18 52.18 52.18 0 0 0
22/06/2021
52.18
 310 52.18 52.18 52.18 0 0 0
21/06/2021
57.56
 0 57.56 57.56 57.56 0 0 0
18/06/2021
57.56
 100 57.56 57.56 57.56 0 0 0
17/06/2021
50.44
 0 50.44 50.44 50.44 0 0 0
16/06/2021
50.44
 0 50.44 50.44 50.44 0 0 0
15/06/2021
50.44
 400 50.44 50.44 50.44 0 0 0
14/06/2021
50.52
 0 50.52 50.52 50.52 0 0 0
11/06/2021
50.52
 100 50.52 50.52 50.52 0 0 0
10/06/2021
52.10
 0 52.10 52.10 52.10 0 0 0
09/06/2021
52.10
 0 52.10 52.10 52.10 0 0 0
08/06/2021
52.10
 0 52.10 52.10 52.10 0 0 0
07/06/2021
52.10
 0 52.10 52.10 52.10 0 0 0
04/06/2021
52.10
 0 52.10 52.10 52.10 0 0 0
03/06/2021
52.10
 0 52.10 52.10 52.10 0 0 0
02/06/2021
52.10
 0 52.10 52.10 52.10 0 0 0
01/06/2021
52.10
 0 52.10 52.10 52.10 0 0 0
31/05/2021
52.10
 0 52.10 52.10 52.10 0 0 0
28/05/2021
52.10
 50 52.10 52.10 52.10 0 0 0
27/05/2021
52.10
 100 52.10 52.10 52.10 0 0 0
26/05/2021
45.97
 200 45.97 45.97 45.97 0 0 0
25/05/2021
45.89
 0 45.89 45.89 45.89 0 0 0
24/05/2021
45.89
 120 45.89 45.89 45.89 0 0 0
21/05/2021
39.92
 100 39.92 39.92 39.92 0 0 0
20/05/2021
55.16
 2,100 46.47 55.16 46.47 0 0 0
19/05/2021
46.47
 1,600 54.25 54.25 46.47 0 0 0
18/05/2021
54.25
 0 54.25 54.25 54.25 0 0 0
17/05/2021
46.88
 12,500 54.67 54.67 46.55 0 0 0
14/05/2021
54.75
 0 54.75 54.75 54.75 0 0 0
13/05/2021
54.75
 0 54.75 54.75 54.75 0 0 0
12/05/2021
54.75
 0 54.75 54.75 54.75 0 0 0
11/05/2021
54.75
 0 54.75 54.75 54.75 0 0 0
10/05/2021
54.75
 0 54.75 54.75 54.75 0 0 0
07/05/2021
54.75
 0 54.75 54.75 54.75 0 0 0
06/05/2021
54.75
 0 54.75 54.75 54.75 0 0 0
05/05/2021
54.75
 0 54.75 54.75 54.75 0 0 0
04/05/2021
54.58
 300 54.83 54.83 54.58 0 0 0
29/04/2021
47.79
 0 47.79 47.79 47.79 0 0 0
28/04/2021
47.79
 0 47.79 47.79 47.79 0 0 0
27/04/2021
47.79
 0 47.79 47.79 47.79 0 0 0
26/04/2021
47.79
 0 47.79 47.79 47.79 0 0 0
23/04/2021
47.79
 100 47.79 47.79 47.79 0 0 0
22/04/2021
41.58
 100 41.58 41.58 41.58 0 0 0
20/04/2021
48.70
 0 48.70 48.70 48.70 0 0 0
19/04/2021
48.70
 0 48.70 48.70 48.70 0 0 0
16/04/2021
48.70
 0 48.70 48.70 48.70 0 0 0
15/04/2021
49.70
 800 41.41 49.70 41.41 0 0 0
14/04/2021
48.62
 0 48.62 48.62 48.62 0 0 0
13/04/2021
48.62
 0 48.62 48.62 48.62 0 0 0
12/04/2021
48.62
 0 48.62 48.62 48.62 0 0 0
09/04/2021
46.38
 600 51.43 51.43 44.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |