CTCP Camimex Group (cmx)

6.28
0
(0%)
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)
05/08/2020
10.86
 240,870 10.72 11.08 10.72 11,800 0 0.2
04/08/2020
10.72
 394,540 10.72 10.83 10.61 66,990 960 1.0
03/08/2020
10.72
 370,330 10.61 10.94 10.51 28,870 17,500 0.2
31/07/2020
10.61
 203,490 10.65 10.65 10.08 460 810 -0.0
30/07/2020
10.65
 431,980 10.51 10.94 10.47 447,890 7,080 6.3
29/07/2020
10.51
 825,890 10.29 10.65 9.86 447,890 7,080 6.3
28/07/2020
10.29
 355,080 9.65 10.29 9.65 147,800 0 2.1
27/07/2020
9.65
 709,140 10.29 10.72 9.58 281,230 0 4.0
24/07/2020
10.29
 1,209,400 11.04 11.04 10.29 900 17,420 -0.2
23/07/2020
11.04
 337,400 11.29 11.37 10.90 61,250 10,890 0.8
22/07/2020
11.29
 995,490 11.29 11.79 10.72 584,930 10,520 9.0
21/07/2020
11.29
 1,093,440 12.12 12.12 11.29 0 6,130 -0.1
20/07/2020
12.12
 682,860 11.87 12.40 11.87 10,900 1,140 0.2
17/07/2020
11.87
 574,950 11.72 12.12 11.37 21,120 0 0.3
16/07/2020
11.72
 260,480 11.87 11.90 11.62 0 8,960 -0.1
15/07/2020
11.87
 451,200 11.94 12.15 11.76 4,310 9,850 -0.1
14/07/2020
11.94
 324,570 11.97 11.97 11.58 4,610 0 0.1
13/07/2020
11.97
 383,830 11.94 12.51 11.94 2,000 14,930 -0.2
10/07/2020
11.94
 1,267,430 11.19 11.94 11.08 65,180 500 1.1
09/07/2020
11.19
 432,290 10.79 11.33 10.83 16,220 1,450 0.2
08/07/2020
10.79
 219,190 10.79 10.94 10.72 18,500 2,640 0.2
07/07/2020
10.79
 292,510 10.86 11.19 10.69 120 9,040 -0.1
06/07/2020
10.86
 268,370 10.76 11.22 10.61 9,500 490 0.1
03/07/2020
10.76
 190,840 10.97 11.04 10.69 0 0 0
02/07/2020
10.97
 128,700 11.01 11.29 10.83 1,020 0 0.0
01/07/2020
11.01
 337,250 10.29 11.01 10.01 19,510 2,280 0.3
30/06/2020
10.29
 964,440 10.94 11.08 10.19 63,100 6,760 0.8
29/06/2020
10.94
 573,340 11.76 11.76 10.94 2,270 21,750 -0.3
26/06/2020
11.76
 113,920 11.76 11.97 11.51 2,270 21,750 -0.3
25/06/2020
11.76
 303,910 11.58 11.87 11.26 6,760 3,450 0.1
24/06/2020
11.58
 448,460 11.90 12.01 11.54 200 23,490 -0.4
23/06/2020
11.90
 358,780 12.19 12.22 11.79 780 930 -0.0
22/06/2020
12.19
 380,440 12.29 12.51 12.01 6,160 0 0.1
19/06/2020
12.29
 691,160 11.79 12.51 11.79 28,670 0 0.5
18/06/2020
11.79
 299,770 11.94 11.94 11.44 23,210 3,630 0.3
17/06/2020
11.94
 282,470 12.01 12.29 11.72 650 10,020 -0.2
16/06/2020
12.01
 354,150 11.44 12.15 11.54 760 6,710 -0.1
15/06/2020
11.44
 695,800 12.29 12.72 11.44 0 30,510 -0.5
12/06/2020
12.29
 1,072,020 13.04 13.04 12.15 3,030 16,720 -0.2
11/06/2020
13.04
 852,490 14.01 14.01 13.04 8,840 9,000 -0
10/06/2020
14.01
 920,320 13.80 14.15 13.22 28,310 6,100 0.4
09/06/2020
13.80
 1,891,910 14.08 14.97 13.15 23,720 27,280 -0.1
08/06/2020
14.08
 576,560 13.19 14.08 14.05 8,000 0 0.2
05/06/2020
13.19
 935,190 12.33 13.19 12.29 8,000 2,750 0.1
04/06/2020
12.33
 1,675,450 11.69 12.33 11.76 22,850 0 0.4
03/06/2020
11.69
 235,170 11.69 11.79 11.58 0 5,000 -0.1
02/06/2020
11.69
 448,780 11.87 12.01 11.65 20 8,610 -0.1
01/06/2020
11.87
 797,520 11.58 12.08 11.51 5,000 0 0.1
29/05/2020
11.58
 597,210 11.69 11.72 11.44 0 4,000 -0.1
28/05/2020
11.69
 255,060 11.65 11.94 11.51 1,000 0 0.0
27/05/2020
11.65
 568,330 12.19 12.47 11.65 1,120 0 0.0
26/05/2020
12.19
 924,700 11.79 12.51 12.08 13,510 0 0.2
25/05/2020
11.79
 504,020 11.90 12.01 11.79 0 0 0
22/05/2020
11.90
 386,920 11.65 12.15 11.44 2,600 1,000 0.0
21/05/2020
11.65
 304,690 11.83 12.08 11.51 0 4,000 -0.1
20/05/2020
11.83
 345,140 12.04 12.62 11.22 0 3,000 -0.1
19/05/2020
12.04
 309,060 11.37 12.15 11.08 4,500 1,040 0.1
18/05/2020
11.37
 704,550 12.04 12.08 11.22 100 15,500 -0.2
15/05/2020
12.04
 1,322,790 12.94 12.94 12.04 292,820 400 4.9
14/05/2020
12.94
 820,600 12.33 13.19 12.15 247,200 1,100 4.5
13/05/2020
12.33
 995,150 11.54 12.33 12.15 134,240 0 2.3
12/05/2020
11.54
 1,354,210 10.79 11.54 11.15 335,140 0 5.4
11/05/2020
10.79
 749,410 10.11 10.79 10.40 2,100 0 0.0
08/05/2020
10.11
 625,770 9.47 10.11 10.01 2,100 50 0.0
07/05/2020
9.47
 237,260 8.86 9.47 9.29 0 94,540 -1.3
06/05/2020
8.86
 74,450 9.08 9.08 8.47 10 31,570 -0.4
05/05/2020
9.08
 29,090 8.93 9.11 8.86 10 4,640 -0.1
04/05/2020
8.93
 133,080 9.29 9.51 8.65 0 30,390 -0.4
29/04/2020
9.29
 328,060 9.79 9.79 9.11 128,390 82,900 0.6
28/04/2020
9.79
 81,370 9.51 9.79 9.33 3,000 0 0.0
27/04/2020
9.51
 370,310 8.90 9.51 8.93 146,060 0 1.9
24/04/2020
8.90
 256,570 8.33 8.90 8.43 7,000 30 0.1
23/04/2020
8.33
 78,700 7.79 8.33 7.83 0 0 0
22/04/2020
7.79
 91,650 8.01 8.01 7.51 0 0 0
21/04/2020
8.01
 240,290 8.58 8.58 8.01 10 0 0.0
20/04/2020
8.58
 115,570 8.68 8.83 8.36 0 0 0
17/04/2020
8.68
 83,720 8.58 8.72 8.43 3,010 0 0.0
16/04/2020
8.58
 33,830 8.65 8.68 8.36 20 0 0.0
15/04/2020
8.65
 111,750 8.36 8.86 8.29 720 0 0.0
14/04/2020
8.36
 184,550 7.93 8.47 7.93 40 0 0.0
13/04/2020
7.93
 96,940 7.43 7.93 7.43 0 60 -0.0
10/04/2020
7.43
 55,020 7.43 7.54 7.29 19,000 0 0.2
09/04/2020
7.43
 122,410 7.40 7.61 7.36 2,000 0 0.0
08/04/2020
7.40
 64,750 7.65 7.65 7.15 0 0 0
07/04/2020
7.65
 40,450 7.65 7.83 7.43 30 0 0.0
06/04/2020
7.65
 114,940 7.43 7.72 7.15 0 0 0
03/04/2020
7.43
 238,530 7.65 7.68 7.15 0 0 0
01/04/2020
7.65
 8,850 7.51 7.72 7.51 0 0 0
31/03/2020
7.51
 7,370 7.40 7.79 7.15 0 0 0
30/03/2020
7.40
 9,580 7.65 7.65 7.15 0 0 0
27/03/2020
7.65
 15,710 7.65 7.65 7.29 0 0 0
26/03/2020
7.65
 21,850 7.72 7.76 7.36 0 0 0
25/03/2020
7.72
 41,720 7.36 7.79 7.43 0 0 0
24/03/2020
7.36
 28,140 7.15 7.36 6.79 0 0 0
23/03/2020
7.15
 242,430 7.68 7.68 7.15 20 0 0.0
20/03/2020
7.68
 34,660 7.58 7.79 7.40 0 2,970 -0.0
19/03/2020
7.58
 88,340 7.65 7.65 7.29 0 150 -0.0
18/03/2020
7.65
 41,930 7.79 8.01 7.54 0 0 0
17/03/2020
7.79
 28,190 7.68 7.79 7.22 0 0 0
16/03/2020
7.68
 142,280 8.08 8.22 7.54 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |