CTCP Camimex Group (cmx)

6.25
-0.03
(-0.48%)
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)
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
09/01/2020
7.44
 18,080 7.76 7.94 7.23 0 10 -0.0
08/01/2020
7.76
 2,340 7.94 8.11 7.73 0 0 0
07/01/2020
7.94
 29,950 8.47 8.47 7.88 0 11,040 -0.1
06/01/2020
8.47
 3,340 8.61 8.61 8.29 0 0 0
03/01/2020
8.61
 7,430 8.47 8.61 8.38 5,000 0 0.1
02/01/2020
8.47
 13,800 8.26 8.82 8.29 0 0 0
31/12/2019
8.26
 14,260 8.64 8.64 8.26 80 0 0.0
30/12/2019
8.64
 7,000 8.64 8.82 8.47 20 0 0.0
27/12/2019
8.64
 15,550 8.70 8.70 8.35 0 0 0
26/12/2019
8.70
 1,450 8.70 9.11 8.58 60 0 0.0
25/12/2019
8.70
 12,630 8.61 8.76 8.58 0 0 0
24/12/2019
8.61
 13,220 9.00 9.29 8.47 0 0 0
23/12/2019
9.00
 16,990 9.05 9.50 8.73 0 0 0
20/12/2019
9.05
 5,000 9.05 9.41 8.79 0 0 0
19/12/2019
9.05
 5,930 9.11 9.17 8.82 0 0 0
18/12/2019
9.11
 12,890 9.17 9.70 8.82 0 0 0
17/12/2019
9.17
 170 9.14 9.35 9.17 0 0 0
16/12/2019
9.14
 3,970 8.94 9.17 8.76 0 0 0
13/12/2019
8.94
 9,250 8.94 9.35 8.85 0 0 0
12/12/2019
8.94
 12,980 8.82 9.08 8.76 0 0 0
11/12/2019
8.82
 11,090 9.29 9.29 8.70 0 0 0
10/12/2019
9.29
 6,240 9.11 9.55 9.11 0 0 0
09/12/2019
9.11
 75,560 8.53 9.11 8.41 27,460 49,590 -0.3
06/12/2019
8.53
 34,070 8.79 8.79 8.23 0 0 0
05/12/2019
8.79
 44,140 9.44 9.55 8.79 0 0 0
04/12/2019
9.44
 17,270 10.02 10.05 9.38 0 100 -0.0
03/12/2019
10.02
 92,090 9.38 10.02 10.00 0 10,390 -0.2
02/12/2019
9.38
 48,760 8.79 9.38 9.17 0 0 0
29/11/2019
8.79
 25,650 8.23 8.79 8.26 0 0 0
28/11/2019
8.23
 12,250 8.41 8.50 8.23 0 150 -0.0
27/11/2019
8.41
 11,000 8.53 8.55 8.35 0 0 0
26/11/2019
8.53
 9,490 8.53 8.70 8.53 0 0 0
25/11/2019
8.53
 4,550 8.47 8.82 8.35 0 0 0
22/11/2019
8.47
 12,590 8.70 8.70 8.35 0 0 0
21/11/2019
8.70
 14,480 8.82 8.82 8.58 0 0 0
20/11/2019
8.82
 20,960 9.08 9.35 8.82 0 4,070 -0.1
19/11/2019
9.08
 31,240 9.00 9.26 8.82 0 0 0
18/11/2019
9.00
 61,190 9.58 9.85 8.94 0 14,050 -0.2
15/11/2019
9.58
 10,900 9.79 9.94 9.50 0 4,020 -0.1
14/11/2019
9.79
 16,080 9.94 10.00 9.70 0 0 0
13/11/2019
9.94
 16,770 9.97 10.02 9.70 0 1,700 -0.0
12/11/2019
9.97
 26,750 9.70 10.00 9.82 0 1,590 -0.0
11/11/2019
9.70
 23,780 9.64 10.00 9.55 0 0 0
08/11/2019
9.64
 4,740 9.64 9.82 9.64 0 0 0
07/11/2019
9.64
 13,400 9.41 9.88 9.41 0 800 -0.0
06/11/2019
9.41
 34,830 9.70 9.76 9.41 0 0 0
05/11/2019
9.70
 11,890 9.94 9.94 9.58 0 2,000 -0.0
04/11/2019
9.94
 8,400 10.00 10.20 9.76 0 0 0
01/11/2019
10.00
 56,190 10.05 10.11 9.41 2,000 4,900 -0.0
31/10/2019
10.05
 96,560 10.70 10.82 9.97 2,000 3,510 -0.0
30/10/2019
10.70
 29,320 10.70 10.99 10.58 0 3,590 -0.1
29/10/2019
10.70
 84,550 11.23 11.44 10.70 100 47,120 -0.9
28/10/2019
11.23
 42,560 10.70 11.35 10.99 140 17,080 -0.3
25/10/2019
10.70
 38,230 10.64 11.14 10.41 200 17,710 -0.3
24/10/2019
10.64
 136,140 11.44 11.94 10.64 5,500 72,640 -1.2
23/10/2019
11.44
 176,270 12.29 12.76 11.44 6,500 42,600 -0.7
22/10/2019
12.29
 18,320 13.20 13.20 12.29 0 0 0
21/10/2019
13.20
 6,770 14.17 14.17 13.20 0 0 0
18/10/2019
14.17
 33,660 15.23 15.23 14.17 2,020 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |