Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/04/2019	14.41	133,430	13.73	14.55	14.23	0	14,550	-0.4
10/04/2019	13.73	158,600	12.85	13.73	12.91	0	15,090	-0.4
09/04/2019	12.85	58,190	13.05	13.23	12.64	35,490	46,030	-0.2
08/04/2019	13.05	18,830	13.23	13.23	12.82	100	4,000	-0.1
05/04/2019	13.23	27,800	13.17	13.23	12.82	0	0	0
04/04/2019	13.17	64,860	12.41	13.23	12.41	27,230	5,000	0.5
03/04/2019	12.41	19,200	12.67	12.91	12.35	3,500	0	0.1
02/04/2019	12.67	19,030	13.02	13.05	12.67	500	0	0.0
01/04/2019	13.02	70,480	12.46	13.02	12.70	0	24,960	-0.5
29/03/2019	12.46	24,370	12.94	13.05	12.35	0	0	0
28/03/2019	12.94	38,850	13.23	13.23	12.35	0	0	0
27/03/2019	13.23	24,770	12.85	13.29	12.29	0	0	0
26/03/2019	12.85	39,150	12.76	13.23	12.64	2,300	1,400	0.0
25/03/2019	12.76	190,110	13.70	13.70	12.76	20,500	0	0.4
22/03/2019	13.70	63,690	12.88	13.70	12.05	9,850	2,000	0.2
21/03/2019	12.88	165,000	13.82	13.82	12.88	12,600	0	0.3
20/03/2019	13.82	86,130	13.14	13.99	13.14	2,800	0	0.1
19/03/2019	13.14	264,270	12.29	13.14	12.76	50,300	10	1.1
18/03/2019	12.29	159,170	11.49	12.29	11.49	42,030	40	0.8
15/03/2019	11.49	31,450	11.52	12.11	11.05	0	3,000	-0.1
14/03/2019	11.52	68,110	11.32	11.76	10.94	120	600	-0.0
13/03/2019	11.32	74,150	11.73	11.73	11.17	1,000	0	0.0
12/03/2019	11.73	138,710	11.05	11.82	11.41	1,000	600	0.0
11/03/2019	11.05	99,490	10.35	11.05	10.58	0	0	0
08/03/2019	10.35	177,910	9.76	10.38	9.82	0	12,000	-0.2
07/03/2019	9.76	63,640	9.35	9.88	9.41	14,400	0	0.2
06/03/2019	9.35	47,070	9.47	9.50	9.35	0	0	0
05/03/2019	9.47	58,140	9.41	9.53	9.14	0	14,410	-0.2
04/03/2019	9.41	72,600	9.41	9.58	9.26	0	21,260	-0.3
01/03/2019	9.41	23,520	9.17	9.41	9.11	300	0	0.0
28/02/2019	9.17	38,500	9.41	9.58	9.17	0	0	0
27/02/2019	9.41	25,480	9.53	9.70	9.29	200	210	-0.0
26/02/2019	9.53	38,550	9.53	9.58	9.35	0	0	0
25/02/2019	9.53	57,590	9.29	9.58	9.35	4,000	150	0.1
22/02/2019	9.29	30,920	9.41	9.41	9.17	300	0	0.0
21/02/2019	9.41	89,560	9.41	9.58	9.14	100	0	0.0
20/02/2019	9.41	30,640	9.64	9.64	9.41	180	2,970	-0.0
19/02/2019	9.64	45,670	9.76	9.76	9.41	570	3,330	-0.0
18/02/2019	9.76	142,560	9.64	9.94	9.29	780	8,110	-0.1
15/02/2019	9.64	47,050	10.00	10.23	9.64	380	2,000	-0.0
14/02/2019	10.00	37,210	10.29	10.58	10.00	1,600	3,000	-0.0
13/02/2019	10.29	212,190	9.64	10.29	9.41	107,400	14,170	1.6
12/02/2019	9.64	66,860	9.64	9.91	9.41	24,430	3,330	0.3
11/02/2019	9.64	171,470	9.70	10.00	9.29	50,290	3,600	0.8
01/02/2019	9.70	76,070	9.76	9.97	9.41	11,690	12,380	-0.0
31/01/2019	9.76	71,100	9.47	9.88	9.41	39,770	2,500	0.6
30/01/2019	9.47	66,070	9.26	9.70	9.26	21,230	0	0.3
29/01/2019	9.26	156,590	9.94	9.94	9.26	16,310	1,000	0.3
28/01/2019	9.94	100,110	10.26	10.88	9.70	5,330	0	0.1
25/01/2019	10.26	272,080	9.76	10.44	9.76	14,350	700	0.2
24/01/2019	9.76	670,060	9.41	10.05	9.26	147,000	1,000	2.5
23/01/2019	9.41	40,090	9.41	9.41	9.17	150	0	0.0
22/01/2019	9.41	69,950	9.47	9.53	9.23	21,000	0	0.3
21/01/2019	9.47	272,150	8.91	9.53	9.05	49,620	0	0.8
18/01/2019	8.91	79,710	8.35	8.91	8.91	15,000	0	0.2
17/01/2019	8.35	9,210	8.47	8.76	8.35	0	0	0
16/01/2019	8.47	32,210	8.23	8.64	8.23	2,500	0	0.0
15/01/2019	8.23	29,830	7.70	8.23	7.91	0	0	0
14/01/2019	7.70	21,170	7.67	7.94	7.70	0	0	0
11/01/2019	7.67	41,770	7.94	8.17	7.67	0	0	0
10/01/2019	7.94	29,270	8.17	8.23	7.94	0	60	-0.0
09/01/2019	8.17	25,190	8.29	8.29	8.06	0	140	-0.0
08/01/2019	8.29	2,610	8.17	8.35	8.00	0	0	0
07/01/2019	8.17	14,770	7.76	8.23	7.94	0	0	0
04/01/2019	7.76	70,330	8.11	8.11	7.56	0	5,000	-0.1
03/01/2019	8.11	50,990	8.70	8.70	8.11	0	0	0
02/01/2019	8.70	3,570	8.94	9.05	8.64	0	0	0
28/12/2018	8.94	23,640	8.82	9.00	8.73	0	0	0
27/12/2018	8.82	17,660	8.79	8.94	8.53	0	0	0
26/12/2018	8.79	26,410	8.53	8.82	8.41	0	0	0

Page:
<<
17
18
19
>>

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