CTCP Lương thực Thực phẩm Colusa - Miliket (cmn)

65.60
2.50
(3.96%)
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
(2026-04-06) 		-3.70 -5.50% 57,700 0 0
61
67.30
65
2 tháng
(2026-03-05) 		-3.80 -5.64% 102,200 0 0
60.70
71.70
65
3 tháng
(2026-02-03) 		0.10 0.16% 162,500 0 0
60
71.70
65
6 tháng
(2025-11-05) 		3.60 6% 1,069,200 -2,000 -0.1
55.10
91
65
12 tháng
(2025-05-09) 		14.75 30.20% 1,089,100 -2,000 -0.1
48.85
91
65
24 tháng
(2024-05-14) 		-9.48 -12.97% 1,101,372 -3,000 -0.2
45.04
91
65
36 tháng
(2023-05-22) 		2.61 4.28% 1,163,312 -3,000 -0.2
43.62
91
65
60 tháng
(2021-05-31) 		11.50 22.08% 1,528,589 -1,000 -0.1
33.53
91
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2020
34.09
 500 34.09 34.09 34.09 0 0 0
22/06/2020
34.09
 0 34.09 34.09 34.09 0 0 0
19/06/2020
34.09
 0 34.09 34.09 34.09 0 0 0
18/06/2020
34.09
 0 34.09 34.09 34.09 0 0 0
17/06/2020
34.09
 0 34.09 34.09 34.09 0 0 0
16/06/2020
34.09
 0 34.09 34.09 34.09 0 0 0
15/06/2020
34.09
 0 34.09 34.09 34.09 0 0 0
12/06/2020
34.09
 0 34.09 34.09 34.09 0 0 0
11/06/2020
34.09
 500 34.09 34.09 34.09 0 0 0
10/06/2020
31.45
 8,400 30.52 36.02 30.52 0 0 0
09/06/2020
35.64
 2,900 34.40 35.64 34.40 0 0 0
08/06/2020
34.47
 700 34.09 34.86 34.09 0 0 0
05/06/2020
34.09
 0 34.09 34.09 34.09 0 0 0
04/06/2020
34.09
 0 34.09 34.09 34.09 0 0 0
03/06/2020
34.09
 100 34.09 34.09 34.09 0 0 0
02/06/2020
34.47
 0 34.47 34.47 34.47 0 0 0
01/06/2020
34.47
 0 34.47 34.47 34.47 0 0 0
29/05/2020
34.47
 0 34.47 34.47 34.47 0 0 0
28/05/2020
34.47
 0 34.47 34.47 34.47 0 0 0
27/05/2020
34.47
 0 34.47 34.47 34.47 0 0 0
26/05/2020
34.86
 600 32.54 34.86 32.54 0 0 0
25/05/2020
32.54
 400 32.54 32.54 32.54 0 0 0
22/05/2020
30.83
 0 30.83 30.83 30.83 0 0 0
21/05/2020
30.68
 1,100 32.46 32.46 30.68 0 0 0
20/05/2020
36.02
 0 36.02 36.02 36.02 0 0 0
19/05/2020
36.02
 0 36.02 36.02 36.02 0 0 0
18/05/2020
36.02
 0 36.02 36.02 36.02 0 0 0
15/05/2020
36.02
 600 36.02 36.02 36.02 0 0 0
14/05/2020
31.38
 0 31.38 31.38 31.38 0 0 0
13/05/2020
31.38
 0 31.38 31.38 31.38 0 0 0
12/05/2020
31.38
 0 31.38 31.38 31.38 0 0 0
11/05/2020
31.38
 0 31.38 31.38 31.38 0 0 0
08/05/2020
31.38
 100 31.38 31.38 31.38 0 0 0
07/05/2020
36.80
 300 36.80 36.80 36.80 0 0 0
06/05/2020
43.23
 1 43.23 43.23 43.23 0 0 0
05/05/2020
43.23
 0 43.23 43.23 43.23 0 0 0
04/05/2020
43.23
 0 43.23 43.23 43.23 0 0 0
29/04/2020
43.23
 0 43.23 43.23 43.23 0 0 0
28/04/2020
43.23
 100 43.23 43.23 43.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |