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)
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
28/10/2020
10.87
 355,340 10.83 11.23 10.51 7,180 4,660 0.0
27/10/2020
10.83
 645,140 11.39 11.39 10.83 100 3,570 -0.0
26/10/2020
11.39
 392,110 11.71 11.75 11.39 500 25,590 -0.4
23/10/2020
11.71
 196,390 11.63 11.94 11.63 240 6,080 -0.1
22/10/2020
11.63
 344,500 11.67 11.71 11.55 1,030 480 0.0
21/10/2020
11.67
 1,280,960 12.18 12.18 11.59 0 24,240 -0.4
20/10/2020
12.18
 283,580 12.26 12.34 12.10 1,650 5,720 -0.1
19/10/2020
12.26
 239,530 12.02 12.26 12.10 12,050 0 0.2
16/10/2020
12.02
 923,780 12.46 12.46 11.87 24,500 0 0.4
15/10/2020
12.46
 1,013,290 12.90 12.98 12.42 0 35,900 -0.6
14/10/2020
12.90
 362,870 13.10 13.18 12.90 1,040 2,720 -0.0
13/10/2020
13.10
 352,700 13.06 13.30 12.90 400 0 0.0
12/10/2020
13.06
 932,710 13.30 13.42 12.90 8,850 11,610 -0.0
09/10/2020
13.30
 814,360 13.38 13.58 13.18 100 2,990 -0.0
08/10/2020
13.38
 607,480 13.66 13.70 13.26 700 12,650 -0.2
07/10/2020
13.66
 752,980 13.82 13.98 13.54 6,890 3,150 0.1
06/10/2020
13.82
 2,359,660 13.22 13.94 13.38 21,720 910 0.4
05/10/2020
13.22
 1,127,840 13.02 13.42 13.06 24,380 0 0.4
02/10/2020
13.02
 832,190 13.10 13.14 12.66 13,400 14,090 -0.0
01/10/2020
13.10
 231,100 13.02 13.22 13.02 4,970 0 0.1
30/09/2020
13.02
 431,500 12.86 13.10 12.70 24,190 200 0.4
29/09/2020
12.86
 940,820 13.34 13.38 12.74 7,090 2,600 0.1
28/09/2020
13.34
 378,520 13.46 13.50 13.26 7,600 0 0.1
25/09/2020
13.46
 493,120 13.38 13.50 13.18 110 10 0.0
24/09/2020
13.38
 662,220 13.54 13.82 13.30 0 3,000 -0.1
23/09/2020
13.54
 720,500 13.70 14.17 13.54 8,750 29,280 -0.4
22/09/2020
13.70
 843,850 13.42 13.86 13.30 8,700 100 0.1
21/09/2020
13.42
 726,330 13.26 13.70 13.18 7,220 0 0.1
18/09/2020
13.26
 706,180 13.26 13.42 13.06 18,290 0 0.3
17/09/2020
13.26
 486,580 13.38 13.70 13.22 0 11,180 -0.2
16/09/2020
13.38
 460,060 13.38 13.70 13.30 0 10,130 -0.2
15/09/2020
13.38
 589,250 13.62 13.86 13.38 960 20,200 -0.3
14/09/2020
13.62
 718,820 13.58 14.09 13.50 0 17,120 -0.3
11/09/2020
13.58
 1,098,000 12.86 13.58 12.86 46,980 100 0.8
10/09/2020
12.86
 643,340 12.94 13.14 12.82 100 19,520 -0.3
09/09/2020
12.94
 495,720 12.94 13.38 12.58 200 16,310 -0.3
08/09/2020
12.94
 477,880 12.94 13.14 12.74 0 12,730 -0.2
07/09/2020
12.94
 1,853,190 12.10 12.94 12.18 17,400 2,000 0.2
04/09/2020
12.10
 304,120 12.18 12.18 11.83 4,840 500 0.1
03/09/2020
12.18
 437,360 11.98 12.34 12.02 4,570 7,830 -0.0
01/09/2020
11.98
 356,980 11.87 12.10 11.63 9,710 0 0.1
31/08/2020
11.87
 480,510 12.22 12.22 11.79 500 13,800 -0.2
28/08/2020
12.22
 321,040 12.30 12.66 12.22 1,310 18,420 -0.3
27/08/2020
12.30
 244,710 12.22 12.42 12.06 4,230 3,100 0.0
26/08/2020: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
26/08/2020
12.22
 598,050 11.33 12.26 11.94 16,860 10,000 0.1
25/08/2020
11.33
 560,260 11.51 11.58 11.29 100 6,890 -0.1
24/08/2020
11.51
 538,580 11.51 11.72 11.47 920 1,040 -0.0
21/08/2020
11.51
 478,310 11.33 11.51 11.19 12,500 0 0.2
20/08/2020
11.33
 204,670 11.54 11.54 11.22 2,600 18,000 -0.2
19/08/2020
11.54
 353,750 11.40 11.76 11.37 6,410 4,980 0.0
18/08/2020
11.40
 547,710 10.86 11.44 10.79 18,230 0 0.3
17/08/2020
10.86
 309,930 10.86 10.94 10.61 4,090 10,080 -0.1
14/08/2020
10.86
 294,570 10.90 11.04 10.69 0 7,030 -0.1
13/08/2020
10.90
 241,730 10.79 11.01 10.72 10,260 0 0.2
12/08/2020
10.79
 224,480 11.01 11.08 10.72 0 22,610 -0.3
11/08/2020
11.01
 181,300 11.08 11.22 10.90 3,000 4,580 -0.0
10/08/2020
11.08
 516,300 10.65 11.22 10.72 23,260 0 0.4
07/08/2020
10.65
 259,050 10.76 10.86 10.61 70 4,100 -0.1
06/08/2020
10.76
 267,820 10.86 10.86 10.65 10,180 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |