CTCP Lương thực Thực phẩm Colusa - Miliket (cmn)

24.60
-1.30
(-5.02%)
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
(2026-05-20) 		3.47 15.52% 348,000 21,000 0
22.17
28.70
24.60
2 tháng
(2026-04-20) 		3.80 17.27% 399,500 21,000 0
20.33
28.70
24.60
3 tháng
(2026-03-23) 		3.80 17.27% 453,800 21,000 0
20.23
28.70
24.60
6 tháng
(2025-12-22) 		0.70 2.79% 823,000 21,000 0
19.50
28.70
24.60
12 tháng
(2025-06-24) 		7.86 43.78% 1,462,000 19,000 -0.1
17.50
30.33
24.60
24 tháng
(2024-07-01) 		1.44 5.91% 1,474,323 18,000 -0.2
15.01
30.33
24.60
36 tháng
(2023-07-05) 		7.26 39.18% 1,521,909 18,000 -0.2
14.54
30.33
24.60
60 tháng
(2021-07-15) 		9.37 57.06% 1,900,866 20,000 -0.1
11.18
30.33
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
19.13
 0 19.13 19.13 19.13 0 0 0
23/08/2021
19.13
 0 19.13 19.13 19.13 0 0 0
20/08/2021
15.60
 3,900 15.25 20.61 15.25 0 0 0
19/08/2021
17.93
 0 17.93 17.93 17.93 0 0 0
18/08/2021
17.93
 0 17.93 17.93 17.93 0 0 0
17/08/2021
17.93
 0 17.93 17.93 17.93 0 0 0
16/08/2021
17.93
 0 17.93 17.93 17.93 0 0 0
13/08/2021
16.19
 1,400 16.04 20.38 16.04 0 0 0
12/08/2021
17.79
 0 17.79 17.79 17.79 0 0 0
11/08/2021
17.79
 0 17.79 17.79 17.79 0 0 0
10/08/2021
17.79
 0 17.79 17.79 17.79 0 0 0
09/08/2021
17.79
 0 17.79 17.79 17.79 0 0 0
06/08/2021
14.58
 3,800 17.12 18.63 13.86 0 0 0
05/08/2021
16.21
 0 16.21 16.21 16.21 0 0 0
04/08/2021
16.21
 0 16.21 16.21 16.21 0 0 0
03/08/2021
16.21
 0 16.21 16.21 16.21 0 0 0
02/08/2021
16.21
 0 16.21 16.21 16.21 0 0 0
30/07/2021
17.15
 2,800 12.75 17.15 12.75 0 0 0
29/07/2021
14.99
 0 14.99 14.99 14.99 0 0 0
28/07/2021
14.99
 0 14.99 14.99 14.99 0 0 0
27/07/2021: Cổ tức tiền mặt tỉ lệ: 28%
27/07/2021
14.99
 0 14.99 14.99 14.99 0 0 0
26/07/2021
14.99
 0 14.99 14.99 14.99 0 0 0
23/07/2021
14.99
 0 14.99 14.99 14.99 0 0 0
22/07/2021
14.99
 0 14.99 14.99 14.99 0 0 0
21/07/2021
14.99
 0 14.99 14.99 14.99 0 0 0
20/07/2021
14.99
 0 14.99 14.99 14.99 0 0 0
19/07/2021
14.99
 0 14.99 14.99 14.99 0 0 0
16/07/2021
14.36
 700 16.57 16.57 14.36 0 0 0
15/07/2021
16.43
 1,000 17.34 17.34 16.43 0 0 0
14/07/2021
17.37
 0 17.37 17.37 17.37 0 0 0
13/07/2021
17.37
 0 17.37 17.37 17.37 0 0 0
12/07/2021
17.37
 3 17.37 17.37 17.37 0 0 0
09/07/2021
17.37
 500 17.37 17.37 17.37 0 0 0
08/07/2021
17.39
 0 17.39 17.39 17.39 0 0 0
07/07/2021
17.39
 0 17.39 17.39 17.39 0 0 0
06/07/2021
17.39
 0 17.39 17.39 17.39 0 0 0
05/07/2021
17.39
 0 17.39 17.39 17.39 0 0 0
02/07/2021
17.39
 0 17.39 17.39 17.39 0 0 0
01/07/2021
17.39
 10 17.39 17.39 17.39 0 0 0
30/06/2021
17.39
 0 17.39 17.39 17.39 0 0 0
29/06/2021
17.39
 0 17.39 17.39 17.39 0 0 0
28/06/2021
17.39
 0 17.39 17.39 17.39 0 0 0
25/06/2021
17.39
 0 17.39 17.39 17.39 0 0 0
24/06/2021
17.39
 0 17.39 17.39 17.39 0 0 0
23/06/2021
17.39
 0 17.39 17.39 17.39 0 0 0
22/06/2021
17.39
 310 17.39 17.39 17.39 0 0 0
21/06/2021
19.19
 0 19.19 19.19 19.19 0 0 0
18/06/2021
19.19
 100 19.19 19.19 19.19 0 0 0
17/06/2021
16.81
 0 16.81 16.81 16.81 0 0 0
16/06/2021
16.81
 0 16.81 16.81 16.81 0 0 0
15/06/2021
16.81
 400 16.81 16.81 16.81 0 0 0
14/06/2021
16.84
 0 16.84 16.84 16.84 0 0 0
11/06/2021
16.84
 100 16.84 16.84 16.84 0 0 0
10/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
09/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
08/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
07/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
04/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
03/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
02/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
01/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
31/05/2021
17.37
 0 17.37 17.37 17.37 0 0 0
28/05/2021
17.37
 50 17.37 17.37 17.37 0 0 0
27/05/2021
17.37
 100 17.37 17.37 17.37 0 0 0
26/05/2021
15.32
 200 15.32 15.32 15.32 0 0 0
25/05/2021
15.30
 0 15.30 15.30 15.30 0 0 0
24/05/2021
15.30
 120 15.30 15.30 15.30 0 0 0
21/05/2021
13.31
 100 13.31 13.31 13.31 0 0 0
20/05/2021
18.39
 2,100 15.49 18.39 15.49 0 0 0
19/05/2021
15.49
 1,600 18.08 18.08 15.49 0 0 0
18/05/2021
18.08
 0 18.08 18.08 18.08 0 0 0
17/05/2021
15.63
 12,500 18.22 18.22 15.52 0 0 0
14/05/2021
18.25
 0 18.25 18.25 18.25 0 0 0
13/05/2021
18.25
 0 18.25 18.25 18.25 0 0 0
12/05/2021
18.25
 0 18.25 18.25 18.25 0 0 0
11/05/2021
18.25
 0 18.25 18.25 18.25 0 0 0
10/05/2021
18.25
 0 18.25 18.25 18.25 0 0 0
07/05/2021
18.25
 0 18.25 18.25 18.25 0 0 0
06/05/2021
18.25
 0 18.25 18.25 18.25 0 0 0
05/05/2021
18.25
 0 18.25 18.25 18.25 0 0 0
04/05/2021
18.19
 300 18.28 18.28 18.19 0 0 0
29/04/2021
15.93
 0 15.93 15.93 15.93 0 0 0
28/04/2021
15.93
 0 15.93 15.93 15.93 0 0 0
27/04/2021
15.93
 0 15.93 15.93 15.93 0 0 0
26/04/2021
15.93
 0 15.93 15.93 15.93 0 0 0
23/04/2021
15.93
 100 15.93 15.93 15.93 0 0 0
22/04/2021
13.86
 100 13.86 13.86 13.86 0 0 0
20/04/2021
16.23
 0 16.23 16.23 16.23 0 0 0
19/04/2021
16.23
 0 16.23 16.23 16.23 0 0 0
16/04/2021
16.23
 0 16.23 16.23 16.23 0 0 0
15/04/2021
16.57
 800 13.80 16.57 13.80 0 0 0
14/04/2021
16.21
 0 16.21 16.21 16.21 0 0 0
13/04/2021
16.21
 0 16.21 16.21 16.21 0 0 0
12/04/2021
16.21
 0 16.21 16.21 16.21 0 0 0
09/04/2021
15.46
 600 17.14 17.14 14.94 0 0 0
08/04/2021
17.17
 0 17.17 17.17 17.17 0 0 0
07/04/2021
17.78
 200 16.57 17.78 16.57 0 0 0
06/04/2021
15.49
 1,100 15.18 15.52 15.18 0 0 0
05/04/2021
17.86
 1 17.86 17.86 17.86 0 0 0
02/04/2021
16.65
 6,500 17.95 17.95 16.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |