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)
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
13/07/2021
10.67
 138,300 10.35 10.95 10.39 11,900 4,700 0.1
12/07/2021
10.35
 249,700 10.99 10.99 10.23 72,000 4,800 0.9
09/07/2021
10.99
 174,900 11.23 11.23 10.75 4,000 2,200 0.0
08/07/2021
11.23
 159,800 11.11 11.43 11.15 300 21,600 -0.3
07/07/2021
11.11
 191,400 11.11 11.11 10.43 10,300 0 0.1
06/07/2021
11.11
 257,000 11.39 11.55 11.11 3,200 11,200 -0.1
05/07/2021
11.39
 176,900 11.83 11.83 11.23 2,400 2,600 -0.0
02/07/2021
11.83
 209,700 11.94 11.94 11.71 2,000 0 0.0
01/07/2021
11.94
 118,200 12.02 12.14 11.55 1,300 16,400 -0.2
30/06/2021
12.02
 172,600 12.22 12.26 11.98 25,300 11,100 0.2
29/06/2021
12.22
 394,900 11.90 12.34 11.90 11,700 1,000 0.2
28/06/2021
11.90
 239,400 12.02 12.06 11.79 1,700 0 0.0
25/06/2021
12.02
 453,100 11.71 12.10 11.63 5,300 6,500 -0.0
24/06/2021
11.71
 579,700 12.38 12.38 11.55 6,000 16,500 -0.2
23/06/2021
12.38
 404,500 12.70 12.70 12.22 5,600 9,100 -0.1
22/06/2021
12.70
 454,100 12.74 12.86 12.38 9,600 100 0.2
21/06/2021
12.74
 408,400 12.86 12.86 12.58 2,500 0 0.0
18/06/2021
12.86
 642,500 13.06 13.14 12.78 0 6,700 -0.1
17/06/2021
13.06
 694,200 12.50 13.14 12.34 4,500 5,300 -0.0
16/06/2021
12.50
 400,600 12.90 12.90 12.34 8,100 4,200 0.1
15/06/2021
12.90
 1,172,600 12.10 12.94 12.10 7,700 7,600 0.0
14/06/2021
12.10
 279,400 12.26 12.42 11.94 0 2,700 -0.0
11/06/2021
12.26
 658,500 12.18 12.82 12.18 0 21,100 -0.3
10/06/2021
12.18
 582,600 11.39 12.18 11.31 3,700 6,300 -0.0
09/06/2021
11.39
 236,200 11.39 11.55 11.15 100 7,500 -0.1
08/06/2021
11.39
 207,700 11.75 11.94 11.03 0 2,800 -0.0
07/06/2021
11.75
 290,800 11.59 11.94 11.63 500 7,400 -0.1
04/06/2021
11.59
 223,600 11.79 11.79 11.39 2,000 2,700 -0.0
03/06/2021
11.79
 268,300 11.27 11.87 11.47 3,300 0 0.0
02/06/2021
11.27
 235,600 10.91 11.27 10.87 0 4,500 -0.1
01/06/2021
10.91
 168,800 10.99 11.07 10.87 0 0 0
31/05/2021
10.99
 210,100 11.07 11.15 10.87 0 0 0
28/05/2021
11.07
 186,600 10.99 11.15 10.91 2,700 7,500 -0.1
27/05/2021
10.99
 170,900 11.19 11.19 10.99 0 3,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |