CTCP Lương thực Thực phẩm Colusa - Miliket (cmn)

24.60
-1.30
(-5.02%)
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
(2026-05-20) 		3.47 15.52% 348,000 21,000 0
22.17
28.70
24.60
2 tháng
(2026-04-20) 		3.80 17.27% 399,500 21,000 0
20.33
28.70
24.60
3 tháng
(2026-03-23) 		3.80 17.27% 453,800 21,000 0
20.23
28.70
24.60
6 tháng
(2025-12-22) 		0.70 2.79% 823,000 21,000 0
19.50
28.70
24.60
12 tháng
(2025-06-24) 		7.86 43.78% 1,462,000 19,000 -0.1
17.50
30.33
24.60
24 tháng
(2024-07-01) 		1.44 5.91% 1,474,323 18,000 -0.2
15.01
30.33
24.60
36 tháng
(2023-07-05) 		7.26 39.18% 1,521,909 18,000 -0.2
14.54
30.33
24.60
60 tháng
(2021-07-15) 		9.37 57.06% 1,900,866 20,000 -0.1
11.18
30.33
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
11.82
 0 11.82 11.82 11.82 0 0 0
03/11/2020
11.82
 0 11.82 11.82 11.82 0 0 0
02/11/2020
11.82
 0 11.82 11.82 11.82 0 0 0
30/10/2020
11.82
 0 11.82 11.82 11.82 0 0 0
29/10/2020
11.82
 0 11.82 11.82 11.82 0 0 0
28/10/2020
11.82
 0 11.82 11.82 11.82 0 0 0
27/10/2020
11.82
 0 11.82 11.82 11.82 0 0 0
26/10/2020
11.82
 0 11.82 11.82 11.82 0 0 0
23/10/2020
11.82
 0 11.82 11.82 11.82 0 0 0
22/10/2020
11.82
 100 11.82 11.82 11.82 0 0 0
21/10/2020
13.89
 0 13.89 13.89 13.89 0 0 0
20/10/2020
13.89
 0 13.89 13.89 13.89 0 0 0
19/10/2020
13.89
 0 13.89 13.89 13.89 0 0 0
16/10/2020
13.89
 0 13.89 13.89 13.89 0 0 0
15/10/2020
13.89
 0 13.89 13.89 13.89 0 0 0
14/10/2020
13.89
 0 13.89 13.89 13.89 0 0 0
13/10/2020
13.89
 0 13.89 13.89 13.89 0 0 0
12/10/2020
13.89
 0 13.89 13.89 13.89 0 0 0
09/10/2020
13.89
 0 13.89 13.89 13.89 0 0 0
08/10/2020
13.89
 0 13.89 13.89 13.89 0 0 0
07/10/2020
13.89
 0 13.89 13.89 13.89 0 0 0
06/10/2020
13.89
 0 13.89 13.89 13.89 0 0 0
05/10/2020
13.89
 0 13.89 13.89 13.89 0 0 0
02/10/2020
13.89
 0 13.89 13.89 13.89 0 0 0
01/10/2020
13.89
 100 13.89 13.89 13.89 0 0 0
30/09/2020
16.18
 0 16.18 16.18 16.18 0 0 0
29/09/2020
16.18
 0 16.18 16.18 16.18 0 0 0
28/09/2020
16.18
 0 16.18 16.18 16.18 0 0 0
25/09/2020
16.18
 0 16.18 16.18 16.18 0 0 0
24/09/2020
16.18
 1,200 16.18 16.18 16.18 0 0 0
23/09/2020
18.55
 0 18.55 18.55 18.55 0 0 0
22/09/2020
18.55
 0 18.55 18.55 18.55 0 0 0
21/09/2020
17.48
 400 19.60 19.60 17.48 0 0 0
18/09/2020
17.48
 100 17.48 17.48 17.48 0 0 0
17/09/2020
15.21
 100 15.21 15.21 15.21 0 0 0
16/09/2020
16.01
 2,600 15.21 16.57 15.21 0 0 0
15/09/2020
17.95
 900 14.27 17.95 14.27 0 0 0
14/09/2020
16.01
 500 16.01 16.01 16.01 0 0 0
11/09/2020
13.80
 5,600 15.54 15.54 13.61 0 0 0
10/09/2020
13.53
 100 13.53 13.53 13.53 0 0 0
09/09/2020
13.53
 2,300 15.74 16.84 13.50 0 0 0
08/09/2020
12.45
 2,200 16.01 16.29 12.45 0 0 0
07/09/2020
14.49
 0 14.49 14.49 14.49 0 0 0
04/09/2020
14.49
 0 14.49 14.49 14.49 0 0 0
03/09/2020
14.49
 1 14.49 14.49 14.49 0 0 0
01/09/2020
14.49
 100 14.49 14.49 14.49 0 0 0
31/08/2020
16.70
 0 16.70 16.70 16.70 0 0 0
28/08/2020
16.70
 0 16.70 16.70 16.70 0 0 0
27/08/2020
16.70
 301 16.70 16.70 16.70 0 0 0
26/08/2020
14.00
 16,900 13.53 15.24 13.25 0 0 0
25/08/2020
13.53
 700 11.51 13.53 11.51 0 0 0
24/08/2020
13.53
 0 13.53 13.53 13.53 0 0 0
21/08/2020
13.53
 0 13.53 13.53 13.53 0 0 0
20/08/2020
12.45
 300 14.08 14.08 12.45 0 0 0
19/08/2020
14.63
 2,100 12.95 14.63 11.07 0 0 0
18/08/2020
12.84
 200 12.84 12.84 12.84 0 0 0
17/08/2020
12.98
 400 12.70 12.98 12.70 0 0 0
14/08/2020
12.42
 0 12.42 12.42 12.42 0 0 0
13/08/2020
12.42
 0 12.42 12.42 12.42 0 0 0
12/08/2020
12.42
 0 12.42 12.42 12.42 0 0 0
11/08/2020
12.42
 0 12.42 12.42 12.42 0 0 0
10/08/2020
12.42
 300 12.42 12.42 12.42 0 0 0
07/08/2020
12.64
 0 12.64 12.64 12.64 0 0 0
06/08/2020
12.64
 101 12.64 12.64 12.64 0 0 0
05/08/2020
12.64
 0 12.64 12.64 12.64 0 0 0
04/08/2020
12.64
 0 12.64 12.64 12.64 0 0 0
03/08/2020
12.64
 0 12.64 12.64 12.64 0 0 0
31/07/2020
12.18
 1,200 13.03 13.03 12.18 0 0 0
30/07/2020
12.59
 0 12.59 12.59 12.59 0 0 0
29/07/2020
12.59
 0 12.59 12.59 12.59 0 0 0
28/07/2020
12.59
 0 12.59 12.59 12.59 0 0 0
27/07/2020
12.59
 0 12.59 12.59 12.59 0 0 0
24/07/2020
12.59
 0 12.59 12.59 12.59 0 0 0
23/07/2020
12.59
 0 12.59 12.59 12.59 0 0 0
22/07/2020
11.79
 300 12.98 12.98 11.79 0 0 0
21/07/2020
12.18
 200 13.33 13.33 12.18 0 0 0
20/07/2020
11.65
 0 11.65 11.65 11.65 0 0 0
17/07/2020
11.65
 100 11.65 11.65 11.65 0 0 0
16/07/2020
13.25
 400 13.58 13.58 13.25 0 0 0
15/07/2020
12.45
 800 13.72 13.72 11.71 0 0 0
14/07/2020
13.72
 0 13.72 13.72 13.72 0 0 0
13/07/2020
13.72
 100 13.72 13.72 13.72 0 0 0
10/07/2020
12.67
 0 12.67 12.67 12.67 0 0 0
09/07/2020
12.67
 0 12.67 12.67 12.67 0 0 0
08/07/2020
12.70
 900 12.34 12.70 12.34 0 0 0
07/07/2020
12.81
 76,200 13.22 14.52 11.10 0 0 0
06/07/2020
12.64
 0 12.64 12.64 12.64 0 0 0
03/07/2020: Cổ tức tiền mặt tỉ lệ: 31.68%
03/07/2020
12.64
 0 12.64 12.64 12.64 0 0 0
02/07/2020
12.65
 0 12.65 12.65 12.65 0 0 0
01/07/2020
12.65
 100 12.65 12.65 12.65 0 0 0
30/06/2020
11.67
 400 13.43 13.43 11.67 0 0 0
29/06/2020
12.40
 1,100 12.65 12.65 12.29 0 0 0
26/06/2020
11.49
 100 11.49 11.49 11.49 0 0 0
25/06/2020
11.13
 100 11.13 11.13 11.13 0 0 0
24/06/2020
12.09
 100 12.09 12.09 12.09 0 0 0
23/06/2020
11.36
 500 11.36 11.36 11.36 0 0 0
22/06/2020
11.36
 0 11.36 11.36 11.36 0 0 0
19/06/2020
11.36
 0 11.36 11.36 11.36 0 0 0
18/06/2020
11.36
 0 11.36 11.36 11.36 0 0 0
17/06/2020
11.36
 0 11.36 11.36 11.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |