CTCP Lương thực Thực phẩm Colusa - Miliket (cmn)

62.70
1.70
(2.79%)
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
(2025-12-29) 		-11 -15.28% 130,500 0 0
58.50
73.10
59.60
2 tháng
(2025-11-28) 		-14.50 -19.21% 556,900 -300 -0.0
58.50
91
59.60
3 tháng
(2025-10-29) 		0.70 1.16% 853,100 -2,000 -0.1
55.10
91
59.60
6 tháng
(2025-07-31) 		-3 -4.69% 867,400 -2,000 -0.1
52.50
91
59.60
12 tháng
(2025-02-03) 		-2.50 -3.94% 877,900 -3,000 -0.2
45.04
91
59.60
24 tháng
(2024-02-07) 		-12.08 -16.53% 884,273 -3,000 -0.2
45.04
91
59.60
36 tháng
(2023-02-13) 		0.19 0.32% 951,449 -3,000 -0.2
43.10
91
59.60
60 tháng
(2021-02-22) 		-5.26 -7.94% 1,342,587 -1,000 -0.1
33.53
91
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
35.45
 0 35.45 35.45 35.45 0 0 0
10/11/2020
35.45
 0 35.45 35.45 35.45 0 0 0
09/11/2020
35.45
 0 35.45 35.45 35.45 0 0 0
06/11/2020
35.45
 0 35.45 35.45 35.45 0 0 0
05/11/2020
35.45
 0 35.45 35.45 35.45 0 0 0
04/11/2020
35.45
 0 35.45 35.45 35.45 0 0 0
03/11/2020
35.45
 0 35.45 35.45 35.45 0 0 0
02/11/2020
35.45
 0 35.45 35.45 35.45 0 0 0
30/10/2020
35.45
 0 35.45 35.45 35.45 0 0 0
29/10/2020
35.45
 0 35.45 35.45 35.45 0 0 0
28/10/2020
35.45
 0 35.45 35.45 35.45 0 0 0
27/10/2020
35.45
 0 35.45 35.45 35.45 0 0 0
26/10/2020
35.45
 0 35.45 35.45 35.45 0 0 0
23/10/2020
35.45
 0 35.45 35.45 35.45 0 0 0
22/10/2020
35.45
 100 35.45 35.45 35.45 0 0 0
21/10/2020
41.66
 0 41.66 41.66 41.66 0 0 0
20/10/2020
41.66
 0 41.66 41.66 41.66 0 0 0
19/10/2020
41.66
 0 41.66 41.66 41.66 0 0 0
16/10/2020
41.66
 0 41.66 41.66 41.66 0 0 0
15/10/2020
41.66
 0 41.66 41.66 41.66 0 0 0
14/10/2020
41.66
 0 41.66 41.66 41.66 0 0 0
13/10/2020
41.66
 0 41.66 41.66 41.66 0 0 0
12/10/2020
41.66
 0 41.66 41.66 41.66 0 0 0
09/10/2020
41.66
 0 41.66 41.66 41.66 0 0 0
08/10/2020
41.66
 0 41.66 41.66 41.66 0 0 0
07/10/2020
41.66
 0 41.66 41.66 41.66 0 0 0
06/10/2020
41.66
 0 41.66 41.66 41.66 0 0 0
05/10/2020
41.66
 0 41.66 41.66 41.66 0 0 0
02/10/2020
41.66
 0 41.66 41.66 41.66 0 0 0
01/10/2020
41.66
 100 41.66 41.66 41.66 0 0 0
30/09/2020
48.54
 0 48.54 48.54 48.54 0 0 0
29/09/2020
48.54
 0 48.54 48.54 48.54 0 0 0
28/09/2020
48.54
 0 48.54 48.54 48.54 0 0 0
25/09/2020
48.54
 0 48.54 48.54 48.54 0 0 0
24/09/2020
48.54
 1,200 48.54 48.54 48.54 0 0 0
23/09/2020
55.66
 0 55.66 55.66 55.66 0 0 0
22/09/2020
55.66
 0 55.66 55.66 55.66 0 0 0
21/09/2020
52.43
 400 58.81 58.81 52.43 0 0 0
18/09/2020
52.43
 100 52.43 52.43 52.43 0 0 0
17/09/2020
45.64
 100 45.64 45.64 45.64 0 0 0
16/09/2020
48.04
 2,600 45.64 49.70 45.64 0 0 0
15/09/2020
53.84
 900 42.82 53.84 42.82 0 0 0
14/09/2020
48.04
 500 48.04 48.04 48.04 0 0 0
11/09/2020
41.41
 5,600 46.63 46.63 40.83 0 0 0
10/09/2020
40.58
 100 40.58 40.58 40.58 0 0 0
09/09/2020
40.58
 2,300 47.21 50.52 40.50 0 0 0
08/09/2020
37.35
 2,200 48.04 48.87 37.35 0 0 0
07/09/2020
43.48
 0 43.48 43.48 43.48 0 0 0
04/09/2020
43.48
 0 43.48 43.48 43.48 0 0 0
03/09/2020
43.48
 1 43.48 43.48 43.48 0 0 0
01/09/2020
43.48
 100 43.48 43.48 43.48 0 0 0
31/08/2020
50.11
 0 50.11 50.11 50.11 0 0 0
28/08/2020
50.11
 0 50.11 50.11 50.11 0 0 0
27/08/2020
50.11
 301 50.11 50.11 50.11 0 0 0
26/08/2020
41.99
 16,900 40.58 45.72 39.76 0 0 0
25/08/2020
40.58
 700 34.54 40.58 34.54 0 0 0
24/08/2020
40.58
 0 40.58 40.58 40.58 0 0 0
21/08/2020
40.58
 0 40.58 40.58 40.58 0 0 0
20/08/2020
37.35
 300 42.24 42.24 37.35 0 0 0
19/08/2020
43.90
 2,100 38.85 43.90 33.21 0 0 0
18/08/2020
38.51
 200 38.51 38.51 38.51 0 0 0
17/08/2020
38.93
 400 38.10 38.93 38.10 0 0 0
14/08/2020
37.27
 0 37.27 37.27 37.27 0 0 0
13/08/2020
37.27
 0 37.27 37.27 37.27 0 0 0
12/08/2020
37.27
 0 37.27 37.27 37.27 0 0 0
11/08/2020
37.27
 0 37.27 37.27 37.27 0 0 0
10/08/2020
37.27
 300 37.27 37.27 37.27 0 0 0
07/08/2020
37.93
 0 37.93 37.93 37.93 0 0 0
06/08/2020
37.93
 101 37.93 37.93 37.93 0 0 0
05/08/2020
37.93
 0 37.93 37.93 37.93 0 0 0
04/08/2020
37.93
 0 37.93 37.93 37.93 0 0 0
03/08/2020
37.93
 0 37.93 37.93 37.93 0 0 0
31/07/2020
36.53
 1,200 39.09 39.09 36.53 0 0 0
30/07/2020
37.77
 0 37.77 37.77 37.77 0 0 0
29/07/2020
37.77
 0 37.77 37.77 37.77 0 0 0
28/07/2020
37.77
 0 37.77 37.77 37.77 0 0 0
27/07/2020
37.77
 0 37.77 37.77 37.77 0 0 0
24/07/2020
37.77
 0 37.77 37.77 37.77 0 0 0
23/07/2020
37.77
 0 37.77 37.77 37.77 0 0 0
22/07/2020
35.37
 300 38.93 38.93 35.37 0 0 0
21/07/2020
36.53
 200 40.00 40.00 36.53 0 0 0
20/07/2020
34.95
 0 34.95 34.95 34.95 0 0 0
17/07/2020
34.95
 100 34.95 34.95 34.95 0 0 0
16/07/2020
39.76
 400 40.75 40.75 39.76 0 0 0
15/07/2020
37.35
 800 41.16 41.16 35.12 0 0 0
14/07/2020
41.16
 0 41.16 41.16 41.16 0 0 0
13/07/2020
41.16
 100 41.16 41.16 41.16 0 0 0
10/07/2020
38.02
 0 38.02 38.02 38.02 0 0 0
09/07/2020
38.02
 0 38.02 38.02 38.02 0 0 0
08/07/2020
38.10
 900 37.02 38.10 37.02 0 0 0
07/07/2020
38.43
 76,200 39.67 43.57 33.30 0 0 0
06/07/2020
37.93
 0 37.93 37.93 37.93 0 0 0
03/07/2020: Cổ tức tiền mặt tỉ lệ: 31.68%
03/07/2020
37.93
 0 37.93 37.93 37.93 0 0 0
02/07/2020
37.96
 0 37.96 37.96 37.96 0 0 0
01/07/2020
37.96
 100 37.96 37.96 37.96 0 0 0
30/06/2020
35.02
 400 40.29 40.29 35.02 0 0 0
29/06/2020
37.19
 1,100 37.96 37.96 36.88 0 0 0
26/06/2020
34.47
 100 34.47 34.47 34.47 0 0 0
25/06/2020
33.39
 100 33.39 33.39 33.39 0 0 0
24/06/2020
36.26
 100 36.26 36.26 36.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |