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)
26/05/2021
11.19
 222,100 11.31 11.51 10.99 3,000 7,500 -0.1
25/05/2021
11.31
 234,200 11.83 11.87 11.27 0 4,100 -0.1
24/05/2021
11.83
 286,700 11.75 12.30 11.75 2,000 8,600 -0.1
21/05/2021
11.75
 521,600 10.99 11.75 10.99 7,000 5,000 0.0
20/05/2021
10.99
 135,600 10.75 11.07 10.75 100 2,800 -0.0
19/05/2021
10.75
 175,100 10.67 10.83 10.59 2,000 4,100 -0.0
18/05/2021
10.67
 87,500 10.71 10.79 10.63 3,000 10,900 -0.1
17/05/2021
10.71
 130,200 10.99 11.03 10.71 1,100 9,300 -0.1
14/05/2021
10.99
 71,000 10.99 11.15 10.91 0 1,700 -0.0
13/05/2021
10.99
 147,500 11.15 11.35 10.99 1,700 6,500 -0.1
12/05/2021
11.15
 132,800 10.95 11.31 10.99 3,200 0 0.0
11/05/2021
10.95
 127,100 10.67 11.15 10.67 2,400 0 0.0
10/05/2021
10.67
 147,900 10.79 10.79 10.59 100 1,900 -0.0
07/05/2021
10.79
 147,200 11.03 11.03 10.71 0 4,900 -0.1
06/05/2021
11.03
 92,000 11.23 11.27 10.99 0 1,800 -0.0
05/05/2021
11.23
 116,600 10.83 11.23 10.99 10,200 5,500 0.1
04/05/2021
10.83
 87,100 11.15 11.15 10.63 200 700 -0.0
29/04/2021
11.15
 138,100 11.19 11.19 11.03 1,700 0 0.0
28/04/2021
11.19
 145,100 10.99 11.23 10.83 3,000 800 0.0
27/04/2021
10.99
 135,000 11.19 11.19 10.91 0 7,300 -0.1
26/04/2021
11.19
 102,600 11.51 11.55 11.15 0 3,400 -0.0
23/04/2021
11.51
 228,100 11.31 11.55 11.11 23,100 2,200 0.3
22/04/2021
11.31
 240,800 11.94 11.94 11.31 2,000 10,900 -0.1
20/04/2021
11.94
 154,300 12.02 12.02 11.79 20,000 5,600 0.2
19/04/2021
12.02
 123,800 11.87 12.02 11.87 1,000 9,200 -0.1
16/04/2021
11.87
 284,100 12.18 12.18 11.79 2,000 5,400 -0.1
15/04/2021
12.18
 372,100 12.50 12.50 12.18 2,900 5,500 -0.0
14/04/2021
12.50
 204,900 12.58 12.58 12.34 3,200 11,200 -0.1
13/04/2021
12.58
 348,300 12.90 12.90 12.58 4,000 15,000 -0.2
12/04/2021
12.90
 394,000 12.86 12.98 12.78 1,000 7,600 -0.1
09/04/2021
12.86
 245,000 12.58 12.94 12.62 5,400 0 0.1
08/04/2021
12.58
 194,200 12.42 12.66 12.38 7,700 2,600 0.1
07/04/2021
12.42
 146,100 12.42 12.46 12.34 1,500 8,300 -0.1
06/04/2021
12.42
 311,300 12.50 12.50 12.38 0 47,400 -0.7
05/04/2021
12.50
 169,700 12.54 12.58 12.38 300 50,200 -0.8
02/04/2021
12.54
 254,000 12.50 12.66 12.50 35,700 74,200 -0.6
01/04/2021
12.50
 339,800 12.30 12.50 12.26 23,300 84,200 -0.9
31/03/2021
12.30
 178,500 12.38 12.38 12.22 0 2,700 -0.0
30/03/2021
12.38
 155,400 12.34 12.50 12.22 2,800 6,000 -0.0
29/03/2021
12.34
 140,100 12.06 12.34 12.10 4,400 0 0.1
26/03/2021
12.06
 253,600 12.26 12.26 11.79 6,900 0 0.1
25/03/2021
12.26
 313,600 12.38 12.38 11.94 8,300 7,000 0.0
24/03/2021
12.38
 250,900 12.74 12.74 12.34 3,000 6,300 -0.1
23/03/2021
12.74
 251,800 12.90 12.90 12.58 4,500 2,400 0.0
22/03/2021
12.90
 270,700 13.06 13.22 12.74 2,800 1,100 0.0
19/03/2021
13.06
 281,400 13.22 13.22 13.06 5,800 1,500 0.1
18/03/2021
13.22
 290,900 13.22 13.38 13.14 200 1,900 -0.0
17/03/2021
13.22
 201,700 13.18 13.38 13.18 3,000 3,600 -0.0
16/03/2021
13.18
 254,400 13.34 13.42 13.10 0 1,000 -0.0
15/03/2021
13.34
 272,500 13.34 13.42 13.18 0 25,300 -0.4
12/03/2021
13.34
 355,700 13.46 13.62 13.22 6,300 5,500 0.0
11/03/2021
13.46
 344,500 13.26 13.50 13.14 27,800 4,800 0.4
10/03/2021
13.26
 230,400 13.50 13.70 13.22 9,900 10,600 -0.0
09/03/2021
13.50
 331,300 13.50 13.54 13.14 57,000 4,100 0.9
08/03/2021
13.50
 528,600 12.98 13.70 12.98 88,000 13,200 1.3
05/03/2021
12.98
 215,300 12.82 13.14 12.54 44,700 5,600 0.6
04/03/2021
12.82
 256,200 13.34 13.34 12.62 1,500 9,200 -0.1
03/03/2021
13.34
 486,400 12.90 13.34 12.98 0 18,100 -0.3
02/03/2021
12.90
 551,800 12.46 13.14 12.46 59,400 16,700 0.7
01/03/2021
12.46
 258,100 12.02 12.46 12.10 6,300 13,500 -0.1
26/02/2021
12.02
 126,700 12.10 12.14 11.79 0 4,300 -0.1
25/02/2021
12.10
 189,900 12.10 12.22 11.94 1,000 3,000 -0.0
24/02/2021
12.10
 290,000 12.42 12.50 12.06 0 16,200 -0.3
23/02/2021
12.42
 241,400 12.42 12.50 12.26 0 4,400 -0.1
22/02/2021
12.42
 185,700 12.46 12.62 12.42 0 10,200 -0.2
19/02/2021
12.46
 282,500 12.26 12.58 12.02 0 4,800 -0.1
18/02/2021
12.26
 297,300 12.22 12.34 12.14 0 5,000 -0.1
17/02/2021
12.22
 198,400 11.55 12.26 11.79 10,700 2,000 0.1
09/02/2021
11.55
 167,000 11.15 11.63 11.23 17,600 0 0.3
08/02/2021
11.15
 257,200 11.94 12.02 11.15 0 21,800 -0.3
05/02/2021
11.94
 182,200 11.90 11.98 11.79 1,000 400 0.0
04/02/2021
11.90
 370,200 11.98 12.02 11.71 0 10,400 -0.2
03/02/2021
11.98
 233,200 11.39 11.98 11.43 16,900 4,200 0.2
02/02/2021
11.39
 205,900 11.27 11.39 11.07 47,200 4,800 0.6
01/02/2021
11.27
 275,900 11.79 11.79 11.23 103,500 33,500 1.0
29/01/2021
11.79
 366,700 11.31 11.87 10.55 59,600 6,100 0.8
28/01/2021
11.31
 538,500 12.14 12.14 11.31 29,500 0 0.4
27/01/2021
12.14
 608,800 12.90 12.90 12.02 42,900 17,800 0.4
26/01/2021
12.90
 355,600 13.46 13.46 12.62 29,300 14,700 0.2
25/01/2021
13.46
 477,000 13.50 13.50 13.06 68,000 5,800 1.0
22/01/2021
13.50
 518,900 13.86 13.86 13.46 105,400 0 1.8
21/01/2021
13.86
 427,200 13.14 13.94 13.10 34,300 6,300 0.5
20/01/2021
13.14
 734,600 13.74 13.74 12.78 56,200 2,500 0.9
19/01/2021
13.74
 863,900 14.73 14.89 13.74 157,200 10,000 2.7
18/01/2021
14.73
 858,400 15.05 15.05 14.69 37,500 3,200 0.6
15/01/2021
15.05
 786,300 15.29 15.37 14.89 12,300 7,700 0.1
14/01/2021
15.29
 560,900 15.29 15.61 15.13 19,000 0 0.4
13/01/2021
15.29
 1,093,600 15.33 15.93 15.05 33,900 1,000 0.7
12/01/2021
15.33
 822,400 14.97 15.37 14.73 31,800 3,400 0.5
11/01/2021
14.97
 546,900 14.89 15.13 14.61 21,000 100 0.4
08/01/2021
14.89
 783,200 15.21 15.61 14.65 17,400 16,200 0.0
07/01/2021
15.21
 1,102,200 14.53 15.21 14.41 46,100 2,100 0.8
06/01/2021
14.53
 1,008,200 14.97 15.09 14.49 37,600 0 0.7
05/01/2021
14.97
 1,077,100 14.45 15.13 14.25 18,200 4,500 0.3
04/01/2021
14.45
 761,800 14.25 14.65 14.25 1,000 4,000 -0.1
31/12/2020
14.25
 2,664,790 13.34 14.25 13.38 347,020 8,140 6.0
30/12/2020
13.34
 1,651,640 12.90 13.50 12.90 368,300 100 6.0
29/12/2020
12.90
 847,300 12.82 12.94 12.62 372,570 1,110 6.0
28/12/2020
12.82
 881,280 12.78 13.06 12.50 6,000 7,520 -0.0
25/12/2020
12.78
 811,100 12.34 12.82 12.42 5,210 3,510 0.0

Chính sách bảo mật | Điều khoản sử dụng |