Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
29/05/2019	13.99	18,750	14.11	14.11	13.82	0	0	0
28/05/2019	14.11	48,750	14.17	14.17	13.82	200	0	0.0
27/05/2019	14.17	24,930	14.17	14.58	13.93	0	0	0
24/05/2019	14.17	74,480	14.52	14.93	14.11	0	20	-0.0
23/05/2019	14.52	34,350	13.67	14.52	13.52	0	100	-0.0
22/05/2019	13.67	16,680	13.52	13.70	13.46	10	0	0.0
21/05/2019	13.52	24,470	13.52	13.73	13.29	0	7,830	-0.2
20/05/2019	13.52	64,640	13.49	13.88	13.49	20	4,340	-0.1
17/05/2019	13.49	66,640	13.32	13.88	13.35	0	12,140	-0.3
16/05/2019	13.32	69,810	14.23	14.32	13.32	3,000	8,210	-0.1
15/05/2019	14.23	26,680	14.29	14.58	14.17	100	0	0.0
14/05/2019	14.29	21,820	14.46	14.46	14.11	0	0	0
13/05/2019	14.46	69,680	14.35	14.70	14.17	0	0	0
10/05/2019	14.35	44,460	14.41	14.58	14.11	0	6,500	-0.2
09/05/2019	14.41	84,340	13.70	14.41	13.46	15,090	9,500	0.1
08/05/2019	13.70	23,640	13.52	13.91	13.23	0	0	0
07/05/2019	13.52	12,880	13.41	13.79	13.29	0	2,000	-0.0
06/05/2019	13.41	35,600	13.64	13.96	12.94	0	2,500	-0.1
03/05/2019	13.64	24,110	13.99	14.11	13.52	0	0	0
02/05/2019	13.99	48,570	14.08	14.29	13.88	19,960	3,750	0.4
26/04/2019	14.08	13,210	14.11	14.11	13.70	500	0	0.0
25/04/2019	14.11	21,000	14.11	14.46	13.85	10	0	0.0
24/04/2019	14.11	119,230	13.91	14.38	13.58	19,770	0	0.5
23/04/2019	13.91	115,960	14.70	14.70	13.76	8,200	0	0.2
22/04/2019	14.70	101,270	15.29	15.40	14.46	2,200	1,000	0.0
19/04/2019	15.29	71,480	15.85	16.11	15.17	0	350	-0.0
18/04/2019	15.85	134,890	15.29	16.02	15.17	2,000	8,010	-0.2
17/04/2019	15.29	113,340	16.20	16.40	15.29	0	3,000	-0.1
16/04/2019	16.20	180,430	15.40	16.46	14.73	2,010	2,000	-0.0
12/04/2019	15.40	219,910	14.41	15.40	14.41	2,000	20,770	-0.5

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 (2025-12-29)	-0.13	-2.06%	1,926,600	-203,400	-1.3	6.15 6.32 6.19
2 tháng (2025-12-01)	-0.66	-9.64%	3,902,700	-282,300	-1.8	6.15 6.85 6.19
3 tháng (2025-10-30)	-0.43	-6.50%	5,992,600	-199,600	-1.2	6.15 6.85 6.19
6 tháng (2025-08-01)	-1.11	-15.21%	25,398,000	-70,100	-0.3	6.15 7.86 6.19
12 tháng (2025-02-03)	-1.48	-19.30%	64,886,300	931,390	6.6	6.07 8.39 6.19
24 tháng (2024-02-15)	-2.43	-28.19%	203,978,900	2,710,489	19.4	6.07 11.60 6.19
36 tháng (2023-02-13)	-2.91	-31.98%	419,852,600	5,660,776	42.9	6.07 11.70 6.19
60 tháng (2021-02-23)	-6.23	-50.17%	975,574,600	1,198,908	-120.8	5.20 24 6.19

CTCP Camimex Group (cmx)

THỐNG KÊ GIAO DỊCH