CTCP Camimex Group (cmx)

5.55
0.02
(0.36%)
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
(2026-05-13) 		-0.27 -4.66% 932,100 -12,700 0
5.50
5.86
5.55
2 tháng
(2026-04-13) 		-0.48 -7.99% 1,860,900 -75,950 0
5.50
6.03
5.55
3 tháng
(2026-03-16) 		-0.72 -11.52% 3,869,600 -108,250 -0.2
5.50
6.30
5.55
6 tháng
(2025-12-15) 		-0.86 -13.46% 11,913,300 -402,450 -2.0
5.50
7.15
5.55
12 tháng
(2025-06-17) 		-1.01 -15.44% 51,328,500 -160,950 -0.4
5.50
7.86
5.55
24 tháng
(2024-06-24) 		-5.57 -50.18% 144,096,800 1,032,909 4.1
5.50
11.60
5.55
36 tháng
(2023-06-28) 		-4.57 -45.25% 365,546,900 5,216,839 42.6
5.50
11.70
5.55
60 tháng
(2021-07-08) 		-5.70 -50.75% 959,162,300 1,223,558 -119.1
5.20
24
5.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |