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)
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
24/12/2020
12.34
 423,430 12.70 12.70 12.14 110 2,140 -0.0
23/12/2020
12.70
 563,290 12.66 12.90 12.54 5,870 0 0.1
22/12/2020
12.66
 617,570 12.38 12.86 12.18 8,440 41,400 -0.5
21/12/2020
12.38
 1,072,310 12.66 12.70 11.94 0 31,790 -0.5
18/12/2020
12.66
 1,049,180 12.90 12.98 12.50 0 26,530 -0.4
17/12/2020
12.90
 761,970 13.22 13.22 12.90 25,280 0 0.4
16/12/2020
13.22
 719,880 13.18 13.50 13.18 0 40,660 -0.7
15/12/2020
13.18
 1,588,980 12.54 13.38 12.46 52,390 0 0.9
14/12/2020
12.54
 550,510 12.50 12.74 12.50 1,830 4,820 -0.0
11/12/2020
12.50
 281,570 12.50 12.50 12.22 710 4,160 -0.1
10/12/2020
12.50
 513,810 12.62 12.90 12.50 0 10,330 -0.2
09/12/2020
12.62
 643,240 12.54 12.82 12.50 1,930 3,000 -0.0
08/12/2020
12.54
 394,260 12.66 12.74 12.54 1,240 12,200 -0.2
07/12/2020
12.66
 570,660 12.66 12.90 12.66 3,080 5,900 -0.0
04/12/2020
12.66
 748,540 12.66 12.78 12.54 163,210 4,200 2.5
03/12/2020
12.66
 389,680 12.50 12.66 12.42 6,770 27,600 -0.3
02/12/2020
12.50
 733,510 12.62 12.66 12.38 1,640 6,100 -0.1
01/12/2020
12.62
 677,790 12.78 12.78 12.18 10,990 8,240 0.0
30/11/2020
12.78
 392,650 13.02 13.02 12.74 26,600 620 0.4
27/11/2020
13.02
 1,303,430 12.66 13.14 12.34 585,270 36,800 8.7
26/11/2020
12.66
 1,170,730 12.10 12.66 12.14 17,070 8,500 0.1
25/11/2020
12.10
 268,120 12.26 12.34 12.02 0 340 -0.0
24/11/2020
12.26
 638,600 12.18 12.34 12.14 9,080 2,510 0.1
23/11/2020
12.18
 527,150 12.10 12.18 12.02 5,340 15,700 -0.2
20/11/2020
12.10
 251,260 12.18 12.18 11.94 7,470 0 0.1
19/11/2020
12.18
 420,190 12.30 12.46 11.98 45,000 12,440 0.5
18/11/2020
12.30
 599,740 12.06 12.42 11.98 68,790 1,120 1.0
17/11/2020
12.06
 277,750 12.02 12.10 11.94 19,510 3,530 0.2
16/11/2020
12.02
 602,470 11.79 12.18 11.87 2,810 2,030 0.0
13/11/2020
11.79
 329,070 11.63 11.83 11.47 5,300 990 0.1
12/11/2020
11.63
 151,080 11.67 11.79 11.59 100 6,200 -0.1
11/11/2020
11.67
 157,470 11.71 11.71 11.55 370 5,760 -0.1
10/11/2020
11.71
 237,950 11.71 12.02 11.71 200 8,370 -0.1
09/11/2020
11.71
 253,610 11.43 11.79 11.47 5,240 0 0.1
06/11/2020
11.43
 97,740 11.43 11.51 11.35 0 10,370 -0.1
05/11/2020
11.43
 157,470 11.71 11.83 11.43 2,790 4,400 -0.0
04/11/2020
11.71
 236,030 11.31 11.87 11.43 7,530 0 0.1
03/11/2020
11.31
 189,330 11.39 11.55 11.31 50 0 0.0
02/11/2020
11.39
 126,530 11.35 11.47 11.23 100 11,140 -0.2
30/10/2020
11.35
 184,410 11.59 11.71 11.31 410 25,110 -0.4
29/10/2020
11.59
 442,790 10.87 11.63 10.79 8,810 8,840 -0.0

Chính sách bảo mật | Điều khoản sử dụng |