CTCP Lương thực Thực phẩm Colusa - Miliket (cmn)

70
5.40
(8.36%)
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
(2025-11-04) 		3.90 6.50% 312,600 -1,800 -0.1
55.10
83
64.50
2 tháng
(2025-10-06) 		10.50 19.66% 316,200 -1,800 -0.1
52.50
83
64.50
3 tháng
(2025-09-05) 		4.90 8.31% 324,200 -1,800 -0.1
52.50
83
64.50
6 tháng
(2025-06-09) 		9.19 16.79% 331,900 -1,800 -0.1
52.50
83
64.50
12 tháng
(2024-12-09) 		0.40 0.62% 338,400 -2,800 -0.2
45.04
83
64.50
24 tháng
(2023-12-15) 		3.57 5.91% 373,794 -2,800 -0.2
45.04
83
64.50
36 tháng
(2022-12-20) 		10.68 20.07% 467,452 -2,800 -0.2
41.65
83
64.50
60 tháng
(2020-12-30) 		26.71 71.83% 811,995 -800 -0.1
33.53
86.46
64.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
29.19
 0 29.19 29.19 29.19 0 0 0
20/09/2018
29.19
 0 29.19 29.19 29.19 0 0 0
19/09/2018
29.19
 0 29.19 29.19 29.19 0 0 0
18/09/2018
29.19
 0 29.19 29.19 29.19 0 0 0
17/09/2018
29.19
 0 29.19 29.19 29.19 0 0 0
14/09/2018
29.19
 0 29.19 29.19 29.19 0 0 0
13/09/2018
29.19
 0 29.19 29.19 29.19 0 0 0
12/09/2018
29.19
 0 29.19 29.19 29.19 0 0 0
11/09/2018
29.19
 0 29.19 29.19 29.19 0 0 0
10/09/2018
29.19
 0 29.19 29.19 29.19 0 0 0
07/09/2018
29.19
 0 29.19 29.19 29.19 0 0 0
06/09/2018
29.19
 0 29.19 29.19 29.19 0 0 0
05/09/2018
29.19
 0 29.19 29.19 29.19 0 0 0
04/09/2018
29.19
 0 29.19 29.19 29.19 0 0 0
31/08/2018
29.19
 8,200 29.19 29.19 29.19 0 0 0
30/08/2018
28.55
 0 28.55 28.55 28.55 0 0 0
29/08/2018
28.55
 0 28.55 28.55 28.55 0 0 0
28/08/2018
28.55
 0 28.55 28.55 28.55 0 0 0
27/08/2018
28.55
 0 28.55 28.55 28.55 0 0 0
24/08/2018
29.19
 3,300 28.48 29.91 27.77 0 0 0
23/08/2018
28.48
 0 28.48 28.48 28.48 0 0 0
22/08/2018
28.48
 0 28.48 28.48 28.48 0 0 0
21/08/2018
28.48
 0 28.48 28.48 28.48 0 0 0
20/08/2018
28.48
 500 28.48 28.48 28.48 0 0 0
17/08/2018
29.34
 0 29.34 29.34 29.34 0 0 0
16/08/2018
29.34
 0 29.34 29.34 29.34 0 0 0
15/08/2018
29.19
 1,700 29.19 29.91 29.19 0 0 0
14/08/2018
29.19
 0 29.19 29.19 29.19 0 0 0
13/08/2018
29.19
 4 29.19 29.19 29.19 0 0 0
10/08/2018
29.19
 0 29.19 29.19 29.19 0 0 0
09/08/2018
29.19
 0 29.19 29.19 29.19 0 0 0
08/08/2018
29.19
 0 29.19 29.19 29.19 0 0 0
07/08/2018
29.19
 0 29.19 29.19 29.19 0 0 0
06/08/2018
29.19
 0 29.19 29.19 29.19 0 0 0
03/08/2018
29.19
 0 29.19 29.19 29.19 0 0 0
02/08/2018
29.19
 0 29.19 29.19 29.19 0 0 0
01/08/2018
29.19
 0 29.19 29.19 29.19 0 0 0
31/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
30/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
27/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
26/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
25/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
24/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
23/07/2018
29.19
 200 29.19 29.19 29.19 0 0 0
20/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
19/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
18/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
17/07/2018
29.19
 100 29.19 29.19 29.19 0 0 0
16/07/2018
31.69
 0 31.69 31.69 31.69 0 0 0
13/07/2018
31.69
 0 31.69 31.69 31.69 0 0 0
12/07/2018
31.69
 13,900 31.69 31.69 31.69 0 0 0
11/07/2018
31.69
 6,000 36.31 36.31 31.69 0 0 0
10/07/2018
32.75
 10,800 32.04 32.75 32.04 0 0 0
09/07/2018
32.75
 4,000 32.75 32.75 32.75 0 0 0
06/07/2018
33.47
 1,800 33.11 33.47 33.11 0 0 0
05/07/2018
33.11
 0 33.11 33.11 33.11 0 0 0
04/07/2018
33.11
 100 33.11 33.11 33.11 0 0 0
03/07/2018
25.35
 2,100 29.19 29.19 25.35 0 0 0
02/07/2018
28.41
 500 28.41 28.41 28.41 0 0 0
29/06/2018
33.40
 100 33.40 33.40 33.40 0 0 0
28/06/2018
30.62
 6 30.62 30.62 30.62 0 0 0
27/06/2018
30.62
 0 30.62 30.62 30.62 0 0 0
26/06/2018
30.62
 0 30.62 30.62 30.62 0 0 0
25/06/2018
30.62
 0 30.62 30.62 30.62 0 0 0
22/06/2018
30.62
 0 30.62 30.62 30.62 0 0 0
21/06/2018
30.62
 100 30.62 30.62 30.62 0 0 0
20/06/2018
27.49
 3,600 27.56 27.56 27.49 0 0 0
19/06/2018
31.97
 0 31.97 31.97 31.97 0 0 0
18/06/2018
31.97
 0 31.97 31.97 31.97 0 0 0
15/06/2018
31.97
 0 31.97 31.97 31.97 0 0 0
14/06/2018
31.97
 600 31.97 31.97 31.97 0 0 0
13/06/2018
28.98
 800 28.98 28.98 28.98 0 0 0
12/06/2018
28.98
 200 28.98 28.98 28.98 0 0 0
11/06/2018
29.05
 800 29.05 29.05 29.05 0 0 0
08/06/2018
29.05
 700 29.05 29.05 29.05 0 0 0
07/06/2018
29.05
 0 29.05 29.05 29.05 0 0 0
06/06/2018
29.19
 800 28.91 29.19 28.48 0 0 0
05/06/2018
30.55
 500 29.19 30.55 29.19 0 0 0
04/06/2018
32.68
 0 32.68 32.68 32.68 0 0 0
01/06/2018
32.68
 100 32.68 32.68 32.68 0 0 0
31/05/2018
30.62
 2,100 27.13 32.68 27.13 0 0 0
30/05/2018
31.97
 500 30.12 31.97 30.12 0 0 0
29/05/2018
35.39
 0 35.39 35.39 35.39 0 0 0
28/05/2018
35.39
 0 35.39 35.39 35.39 0 0 0
25/05/2018
35.39
 0 35.39 35.39 35.39 0 0 0
24/05/2018
35.39
 0 35.39 35.39 35.39 0 0 0
23/05/2018
35.39
 0 35.39 35.39 35.39 0 0 0
22/05/2018
35.39
 200 35.39 35.39 35.39 0 0 0
21/05/2018
30.97
 1,300 31.26 31.26 30.62 0 0 0
18/05/2018
33.96
 0 33.96 33.96 33.96 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 33.9%
17/05/2018
33.82
 200 34.04 34.04 33.82 0 0 0
16/05/2018
33.19
 1,100 38.37 38.37 29.87 0 0 0
15/05/2018
33.52
 603 33.65 33.65 33.52 0 0 0
14/05/2018
34.18
 100 34.18 34.18 34.18 0 0 0
11/05/2018
32.26
 2,300 29.87 32.46 29.87 0 0 0
10/05/2018
29.01
 14,505 27.21 29.01 27.21 0 0 0
09/05/2018
28.48
 200 25.89 28.48 25.89 0 0 0
08/05/2018
28.87
 0 28.87 28.87 28.87 0 0 0
07/05/2018
28.87
 100 28.87 28.87 28.87 0 0 0
04/05/2018
26.55
 2,300 30.27 30.27 25.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |