Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/10/2019	15.23	4,110	15.40	15.40	14.93	0	0	0
16/10/2019	15.40	5,150	15.40	15.40	15.20	910	0	0.0
15/10/2019	15.40	25,920	15.55	15.64	15.14	1,550	0	0.0
14/10/2019	15.55	58,480	14.55	15.55	14.76	23,200	1,800	0.6
11/10/2019	14.55	15,170	14.61	14.64	14.35	0	0	0
10/10/2019	14.61	16,850	14.55	14.70	14.17	0	0	0
09/10/2019	14.55	17,840	14.93	14.93	14.41	1,000	0	0.0
08/10/2019	14.93	50,690	14.76	15.23	14.76	1,050	0	0.0
07/10/2019	14.76	67,100	13.82	14.76	14.64	0	0	0
04/10/2019	13.82	9,480	12.94	13.82	13.23	0	0	0
03/10/2019	12.94	39,830	13.23	13.61	12.64	1,030	19,020	-0.4
02/10/2019	13.23	99,650	14.02	14.02	13.23	1,000	76,550	-1.7
01/10/2019	14.02	60,660	13.70	14.05	13.70	10	36,350	-0.9
30/09/2019	13.70	39,100	14.11	14.58	13.70	3,500	7,150	-0.1
27/09/2019	14.11	40,860	14.70	15.23	13.99	500	17,810	-0.4
26/09/2019	14.70	11,100	14.93	14.99	14.46	400	0	0.0
25/09/2019	14.93	36,630	14.46	14.99	14.02	1,000	2,500	-0.0
24/09/2019	14.46	51,870	15.40	15.40	14.35	1,760	1,800	-0.0
23/09/2019	15.40	71,910	16.46	16.46	15.40	3,200	27,210	-0.6
20/09/2019	16.46	19,100	16.76	16.76	16.02	360	0	0.0
19/09/2019	16.76	18,270	16.93	16.93	16.40	1,580	0	0.0
18/09/2019	16.93	19,450	16.93	17.29	16.70	200	0	0.0
17/09/2019	16.93	53,040	17.46	18.17	16.76	0	1,470	-0.0
16/09/2019	17.46	15,250	17.40	17.87	17.11	50	230	-0.0
13/09/2019	17.40	31,280	18.14	18.17	17.40	0	0	0
12/09/2019	18.14	8,090	17.76	18.23	17.99	0	1,910	-0.1
11/09/2019	17.76	27,350	17.76	18.32	17.64	0	3,020	-0.1
10/09/2019	17.76	62,370	18.37	18.90	17.34	30,440	4,480	0.8
09/09/2019	18.37	20,110	19.14	19.14	18.29	100	3,730	-0.1
06/09/2019	19.14	55,430	19.61	19.61	18.70	2,000	23,950	-0.7
05/09/2019	19.61	30,180	19.67	20.28	19.61	3,610	800	0.1
04/09/2019	19.67	61,330	18.40	19.67	18.40	24,990	540	0.8
03/09/2019	18.40	30,320	19.40	20.28	18.40	3,000	990	0.1
30/08/2019	19.40	69,150	19.40	19.40	18.76	27,930	1,100	0.9
29/08/2019	19.40	39,490	19.40	19.99	19.11	0	100	-0.0
28/08/2019	19.40	43,600	19.93	19.99	19.11	2,180	200	0.1
27/08/2019	19.93	68,310	19.64	20.52	19.70	3,070	0	0.1
26/08/2019	19.64	157,160	18.37	19.64	18.02	0	0	0
23/08/2019	18.37	90,660	17.82	18.52	17.82	0	0	0
22/08/2019	17.82	51,020	17.20	17.93	17.46	0	0	0
21/08/2019	17.20	84,170	16.55	17.64	16.46	17,270	0	0.5
20/08/2019	16.55	106,630	17.23	17.23	16.02	20	0	0.0
19/08/2019	17.23	23,940	17.05	17.58	16.46	0	0	0
16/08/2019	17.05	63,900	17.23	17.93	17.05	0	2,000	-0.1
15/08/2019	17.23	46,990	16.29	17.23	16.17	0	0	0
14/08/2019	16.29	16,210	15.99	16.70	16.23	0	0	0
13/08/2019	15.99	47,910	16.23	16.43	15.88	2,000	2,000	-0.0
12/08/2019	16.23	86,970	16.64	16.87	16.23	25,800	0	0.7
09/08/2019	16.64	23,380	16.87	17.34	16.64	0	0	0
08/08/2019	16.87	111,430	17.46	17.46	16.29	0	0	0
07/08/2019	17.46	36,600	18.05	18.79	17.37	0	1,000	-0.0
06/08/2019	18.05	51,300	18.43	19.17	17.76	2,000	5,900	-0.1
05/08/2019	18.43	186,510	17.23	18.43	17.23	650	4,000	-0.1
02/08/2019	17.23	149,460	16.11	17.23	15.76	1,960	0	0.1
01/08/2019	16.11	98,560	15.85	16.52	15.67	5,100	42,150	-1.0
31/07/2019	15.85	32,070	16.17	16.17	15.76	1,000	0	0.0
30/07/2019	16.17	78,220	15.38	16.29	15.61	3,900	1,200	0.1
29/07/2019	15.38	72,070	15.46	15.58	15.29	1,000	0	0.0
26/07/2019	15.46	51,450	15.58	15.76	15.29	1,500	0	0.0
25/07/2019	15.58	65,190	15.23	15.73	15.17	2,000	10	0.1
24/07/2019	15.23	165,610	14.99	15.82	14.99	9,870	300	0.3
23/07/2019	14.99	111,330	14.02	14.99	14.99	0	200	-0.0
22/07/2019	14.02	58,240	13.11	14.02	14.02	0	0	0
19/07/2019	13.11	45,320	13.64	13.64	13.05	0	0	0
18/07/2019	13.64	21,960	13.64	13.93	13.41	10	0	0.0
17/07/2019	13.64	35,100	13.70	13.82	13.46	0	0	0
16/07/2019	13.70	25,820	13.64	13.93	13.46	0	0	0
15/07/2019	13.64	29,640	13.96	14.11	13.52	0	0	0
12/07/2019	13.96	75,710	13.05	13.96	13.11	0	0	0
11/07/2019	13.05	18,680	12.99	13.23	12.94	0	0	0
10/07/2019	12.99	44,170	13.29	13.46	12.94	0	0	0
09/07/2019	13.29	14,700	13.46	13.52	13.29	0	0	0
08/07/2019	13.46	23,070	13.46	13.70	13.29	0	0	0
05/07/2019	13.46	12,760	13.52	13.64	13.35	760	0	0.0
04/07/2019	13.52	17,110	13.46	13.64	13.35	0	0	0
03/07/2019	13.46	18,100	13.64	13.82	13.29	0	0	0
02/07/2019	13.64	31,580	13.44	13.82	13.46	0	0	0
01/07/2019	13.44	72,060	13.79	14.05	13.29	0	12,060	-0.3
28/06/2019	13.79	23,290	13.64	14.05	13.58	0	0	0
27/06/2019	13.64	80,990	13.64	14.35	13.64	1,000	10	0.0
26/06/2019	13.64	84,310	12.76	13.64	12.76	0	0	0
25/06/2019	12.76	19,010	12.88	12.94	12.70	0	0	0
24/06/2019	12.88	18,660	12.96	13.11	12.88	10	0	0.0
21/06/2019	12.96	12,110	12.96	12.99	12.94	0	0	0
20/06/2019	12.96	15,890	12.88	13.05	12.70	0	0	0
19/06/2019	12.88	16,950	12.82	13.11	12.82	0	0	0
18/06/2019	12.82	20,620	12.94	13.17	12.76	0	0	0
17/06/2019	12.94	14,800	13.11	13.38	12.94	0	0	0
14/06/2019	13.11	4,240	13.11	13.46	13.05	0	0	0
13/06/2019	13.11	16,060	12.99	13.17	12.99	0	0	0
12/06/2019	12.99	15,380	12.99	13.17	12.94	0	0	0
11/06/2019	12.99	10,140	13.26	13.46	12.94	0	0	0
10/06/2019	13.26	27,200	13.58	13.70	12.96	0	0	0
07/06/2019	13.58	8,650	13.52	13.79	13.41	0	1,000	-0.0
06/06/2019	13.52	8,030	13.41	13.55	13.26	0	490	-0.0
05/06/2019	13.41	33,230	13.41	13.82	13.41	0	10	-0.0
04/06/2019	13.41	25,120	12.99	13.58	13.14	10,090	500	0.2
03/06/2019	12.99	85,650	12.99	13.41	12.88	11,630	3,900	0.2
31/05/2019	12.99	44,040	13.93	14.41	12.96	200	0	0.0
30/05/2019	13.93	18,290	13.99	13.99	13.64	0	0	0

Page:
<<
16
17
18
>>

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

CTCP Camimex Group (cmx)

THỐNG KÊ GIAO DỊCH