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)
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
13/03/2020
8.08
 184,090 7.93 8.47 7.40 0 230 -0.0
12/03/2020
7.93
 60,350 8.51 8.51 7.93 10 0 0.0
11/03/2020
8.51
 134,330 9.11 9.11 8.51 0 0 0
10/03/2020
9.11
 82,650 9.04 9.15 8.43 0 80 -0.0
09/03/2020
9.04
 141,460 9.72 9.72 9.04 0 0 0
06/03/2020
9.72
 267,720 9.11 9.72 9.08 33,000 0 0.4
05/03/2020
9.11
 55,600 9.01 9.22 8.93 2,000 0 0.0
04/03/2020
9.01
 110,630 9.01 9.51 9.01 0 0 0
03/03/2020
9.01
 114,930 8.43 9.01 8.36 62,980 0 0.8
02/03/2020
8.43
 104,640 8.76 8.76 8.15 0 0 0
28/02/2020
8.76
 48,760 8.90 8.90 8.40 0 13,880 -0.2
27/02/2020
8.90
 46,770 8.58 8.93 8.58 0 4,310 -0.1
26/02/2020
8.58
 43,490 8.90 8.90 8.51 0 0 0
25/02/2020
8.90
 102,520 9.22 9.22 8.58 0 0 0
24/02/2020
9.22
 23,830 9.51 9.51 9.15 0 0 0
21/02/2020
9.51
 38,200 9.51 9.51 9.29 0 0 0
20/02/2020
9.51
 48,100 9.51 9.72 9.33 0 0 0
19/02/2020
9.51
 68,960 9.72 9.86 9.36 0 0 0
18/02/2020
9.72
 95,120 9.72 9.94 9.29 0 0 0
17/02/2020
9.72
 56,640 9.65 9.94 9.29 100 1,000 -0.0
14/02/2020
9.65
 91,380 9.94 9.94 9.29 800 1,000 -0.0
13/02/2020
9.94
 88,140 10.19 10.79 9.79 0 0 0
12/02/2020
10.19
 98,710 9.72 10.40 9.94 0 3,800 -0.1
11/02/2020: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
11/02/2020
9.72
 27,290 9.11 9.72 9.72 2,000 0 0.0
10/02/2020
9.11
 61,520 8.94 9.41 8.41 0 4,000 -0.1
07/02/2020
8.94
 138,460 9.55 9.55 8.91 4,300 4,600 -0.0
06/02/2020
9.55
 95,020 10.26 10.88 9.55 17,620 10,490 0.1
05/02/2020
10.26
 189,250 9.61 10.26 9.61 4,050 2,410 0.0
04/02/2020
9.61
 80,020 9.00 9.61 9.41 3,600 0 0.1
03/02/2020
9.00
 117,300 8.41 9.00 7.82 11,500 0 0.2
31/01/2020
8.41
 160,540 7.88 8.41 8.35 0 0 0
30/01/2020
7.88
 38,000 7.38 7.88 7.88 0 0 0
22/01/2020
7.38
 3,520 6.91 7.38 7.38 0 0 0
21/01/2020
6.91
 9,260 6.47 6.91 6.91 0 0 0
20/01/2020
6.47
 3,880 6.47 6.53 6.09 0 0 0
17/01/2020
6.47
 8,530 6.44 6.76 6.41 0 2,760 -0.0
16/01/2020
6.44
 51,770 6.53 6.56 6.26 0 39,600 -0.4
15/01/2020
6.53
 13,310 6.79 6.79 6.53 0 2,860 -0.0
14/01/2020
6.79
 21,510 6.94 6.94 6.47 0 1,490 -0.0
13/01/2020
6.94
 15,370 7.00 7.29 6.82 0 7,580 -0.1
10/01/2020
7.00
 36,880 7.44 7.44 7.00 0 240 -0.0

Chính sách bảo mật | Điều khoản sử dụng |