CTCP Thương nghiệp Cà Mau (cmv)

8.20
-0.60
(-6.82%)
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
(2025-12-30) 		0.41 4.89% 294,600 0 0
8.20
10.95
8.20
2 tháng
(2025-12-01) 		0.32 3.77% 305,600 0 0
8
10.95
8.20
3 tháng
(2025-10-31) 		0.56 6.80% 351,800 0 0
8
10.95
8.20
6 tháng
(2025-08-04) 		0.70 8.64% 533,000 -1,800 -0.0
7.94
10.95
8.20
12 tháng
(2025-02-03) 		-0.40 -4.35% 875,800 -1,800 -0.0
7.44
10.95
8.20
24 tháng
(2024-02-15) 		0.26 3.08% 1,404,000 -2,000 -0.0
7.44
11.56
8.20
36 tháng
(2023-02-14) 		0.61 7.41% 1,820,700 -33,200 -0.3
7.44
11.56
8.20
60 tháng
(2021-02-24) 		-2.62 -22.97% 2,935,600 -29,700 -0.4
6.73
16.10
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
11.91
 0 11.91 11.91 11.91 0 0 0
07/04/2021
11.91
 600 11.91 11.91 11.09 0 0 0
06/04/2021
11.91
 0 11.91 11.91 11.91 0 0 0
05/04/2021
11.91
 1,500 11.65 11.91 11.65 0 0 0
02/04/2021
11.65
 600 12.39 12.39 11.65 0 0 0
01/04/2021
12.39
 0 12.39 12.39 12.39 0 0 0
31/03/2021
12.39
 200 11.65 12.39 11.65 0 0 0
30/03/2021
11.65
 3,500 12.51 12.51 11.65 0 0 0
29/03/2021
12.51
 1,300 13.44 13.44 12.51 0 0 0
26/03/2021
13.44
 0 13.44 13.44 13.44 0 0 0
25/03/2021
13.44
 200 12.96 13.44 13.44 0 0 0
24/03/2021
12.96
 4,200 12.13 12.96 11.31 0 0 0
23/03/2021
12.13
 2,300 13.03 13.89 12.13 0 0 0
22/03/2021
13.03
 200 12.88 13.74 13.03 0 0 0
19/03/2021
12.88
 2,200 12.06 12.88 12.84 0 0 0
18/03/2021
12.06
 1,300 11.27 12.06 12.02 0 0 0
17/03/2021
11.27
 1,000 10.64 11.27 11.20 0 0 0
16/03/2021
10.64
 100 10.64 10.64 10.64 0 0 0
15/03/2021
10.64
 100 11.42 11.42 10.64 0 0 0
12/03/2021
11.42
 0 11.42 11.42 11.42 0 0 0
11/03/2021
11.42
 100 12.13 12.13 11.42 0 0 0
10/03/2021
12.13
 1,300 13.03 13.03 12.13 800 0 0.0
09/03/2021
13.03
 100 12.39 13.03 13.03 0 0 0
08/03/2021
12.39
 1,000 11.69 12.47 10.90 0 0 0
05/03/2021
11.69
 200 10.94 11.69 10.19 0 0 0
04/03/2021
10.94
 0 10.94 10.94 10.94 0 0 0
03/03/2021
10.94
 1,600 10.86 11.24 10.94 0 0 0
02/03/2021
10.86
 0 10.86 10.86 10.86 0 0 0
01/03/2021
10.86
 0 10.86 10.86 10.86 0 0 0
26/02/2021
10.86
 200 10.75 10.86 10.86 0 0 0
25/02/2021
10.75
 100 11.42 11.42 10.75 0 0 0
24/02/2021
11.42
 800 12.10 12.10 11.42 0 0 0
23/02/2021
12.10
 4,200 12.99 12.99 12.10 0 0 0
22/02/2021
12.99
 0 12.99 12.99 12.99 0 0 0
19/02/2021
12.99
 200 13.07 13.07 12.99 0 0 0
18/02/2021
13.07
 0 13.07 13.07 13.07 0 0 0
17/02/2021
13.07
 0 13.07 13.07 13.07 0 0 0
09/02/2021
13.07
 0 13.07 13.07 13.07 0 0 0
08/02/2021
13.07
 0 13.07 13.07 13.07 0 0 0
05/02/2021
13.07
 0 13.07 13.07 13.07 0 0 0
04/02/2021
13.07
 0 13.07 13.07 13.07 0 0 0
03/02/2021
13.07
 100 12.92 13.07 13.07 0 0 0
02/02/2021
12.92
 0 12.92 12.92 12.92 0 0 0
01/02/2021
12.92
 0 12.92 12.92 12.92 0 0 0
29/01/2021
12.92
 0 12.92 12.92 12.92 0 0 0
28/01/2021
12.92
 0 12.92 12.92 12.92 0 0 0
27/01/2021
12.92
 0 12.92 12.92 12.92 0 0 0
26/01/2021
12.92
 0 12.92 12.92 12.92 0 0 0
25/01/2021
12.92
 2,000 12.92 12.92 12.92 0 0 0
22/01/2021
12.92
 0 12.92 12.92 12.92 0 0 0
21/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
Quyền mua cổ phiếu: 100/50 Giá: 10 (Volume + 50%, Ratio=0.50)
21/01/2021
12.92
 1,100 12.10 12.92 12.92 0 0 0
20/01/2021
12.10
 4,700 12.04 12.10 12.10 0 0 0
19/01/2021
12.04
 300 11.81 12.04 12.04 0 0 0
18/01/2021
11.81
 5,200 11.05 11.81 11.05 0 0 0
15/01/2021
11.05
 3,200 10.79 11.51 10.79 0 0 0
14/01/2021
10.79
 4,600 10.79 10.79 10.79 0 0 0
13/01/2021
10.79
 3,200 10.09 10.79 10.47 0 0 0
12/01/2021
10.09
 100 10.09 10.09 10.09 0 0 0
11/01/2021
10.09
 500 9.45 10.09 10.09 0 0 0
08/01/2021
9.45
 2,200 8.84 9.45 9.42 0 0 0
07/01/2021
8.84
 0 8.84 8.84 8.84 0 0 0
06/01/2021
8.84
 900 8.78 8.84 8.84 0 0 0
05/01/2021
8.78
 500 8.78 8.78 8.78 0 0 0
04/01/2021
8.78
 400 8.23 8.78 8.78 0 0 0
31/12/2020
8.23
 10 8.84 8.84 8.23 0 0 0
30/12/2020
8.84
 510 8.84 8.84 8.84 0 0 0
29/12/2020
8.84
 0 8.84 8.84 8.84 0 0 0
28/12/2020
8.84
 0 8.84 8.84 8.84 0 0 0
25/12/2020
8.84
 10 9.30 9.30 8.84 0 0 0
24/12/2020
9.30
 0 9.30 9.30 9.30 0 0 0
23/12/2020
9.30
 0 9.30 9.30 9.30 0 0 0
22/12/2020
9.30
 0 9.30 9.30 9.30 0 0 0
21/12/2020
9.30
 60 9.30 9.30 9.30 0 0 0
18/12/2020
9.30
 220 8.72 9.30 8.11 0 0 0
17/12/2020
8.72
 830 9.07 9.07 8.72 0 0 0
16/12/2020
9.07
 0 9.07 9.07 9.07 0 0 0
15/12/2020
9.07
 10 9.07 9.07 9.07 0 0 0
14/12/2020
9.07
 1,090 8.55 9.07 7.97 0 0 0
11/12/2020
8.55
 0 8.55 8.55 8.55 0 0 0
10/12/2020
8.55
 0 8.55 8.55 8.55 0 0 0
09/12/2020
8.55
 100 8.61 8.61 8.55 0 0 0
08/12/2020
8.61
 0 8.61 8.61 8.61 0 0 0
07/12/2020
8.61
 1,010 8.61 8.61 8.61 0 0 0
04/12/2020
8.61
 0 8.61 8.61 8.61 0 0 0
03/12/2020
8.61
 0 8.61 8.61 8.61 0 0 0
02/12/2020
8.61
 0 8.61 8.61 8.61 0 0 0
01/12/2020
8.61
 0 8.61 8.61 8.61 0 0 0
30/11/2020
8.61
 10 8.75 8.75 8.61 0 0 0
27/11/2020
8.75
 0 8.75 8.75 8.75 0 0 0
26/11/2020
8.75
 0 8.75 8.75 8.75 0 0 0
25/11/2020
8.75
 0 8.75 8.75 8.75 0 0 0
24/11/2020
8.75
 0 8.75 8.75 8.75 0 0 0
23/11/2020
8.75
 20 8.20 8.75 7.65 0 0 0
20/11/2020
8.20
 0 8.20 8.20 8.20 0 0 0
19/11/2020
8.20
 510 8.67 8.67 8.20 0 0 0
18/11/2020
8.67
 20 8.17 8.67 7.62 0 0 0
17/11/2020
8.17
 20 8.14 8.17 7.59 0 0 0
16/11/2020
8.14
 600 7.68 8.14 7.15 0 0 0
13/11/2020
7.68
 10 8.23 8.23 7.68 0 0 0
12/11/2020
8.23
 950 8.20 8.23 7.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |