CTCP Camimex Group (cmx)

6.15
-0.13
(-2.07%)
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)
25/12/2018
8.53
 272,740 8.67 8.67 8.08 0 980 -0.0
24/12/2018
8.67
 85,810 9.14 9.14 8.53 0 2,020 -0.0
21/12/2018
9.14
 100,220 9.35 9.35 8.70 10 0 0.0
20/12/2018
9.35
 22,810 9.29 9.41 9.20 0 0 0
19/12/2018
9.29
 40,970 9.41 9.58 9.29 1,000 0 0.0
18/12/2018
9.41
 158,230 9.17 9.58 8.94 1,000 0 0.0
17/12/2018
9.17
 110,730 9.47 9.88 8.88 0 0 0
14/12/2018
9.47
 90,270 9.70 9.70 9.29 0 0 0
13/12/2018
9.70
 49,100 9.55 9.91 9.55 1,000 0 0.0
12/12/2018
9.55
 291,570 8.94 9.55 9.00 1,000 0 0.0
11/12/2018
8.94
 81,830 8.94 9.14 8.73 300 0 0.0
10/12/2018
8.94
 57,550 8.82 9.00 8.53 0 0 0
07/12/2018
8.82
 38,010 8.82 9.05 8.76 90 0 0.0
06/12/2018
8.82
 193,070 8.44 9.00 8.23 0 0 0
05/12/2018
8.44
 84,420 8.41 8.61 8.11 1,000 0 0.0
04/12/2018
8.41
 72,270 8.32 8.50 8.11 0 0 0
03/12/2018
8.32
 284,900 8.06 8.35 7.88 0 0 0
30/11/2018
8.06
 96,840 7.94 8.29 7.64 1,500 1,200 0.0
29/11/2018
7.94
 184,120 7.82 8.35 7.50 1,500 3,590 -0.0
28/11/2018
7.82
 324,470 8.38 8.38 7.82 10 20,500 -0.3
27/11/2018
8.38
 373,380 9.00 9.14 8.38 0 0 0
26/11/2018
9.00
 106,940 9.55 9.58 8.94 1,200 7,000 -0.1
23/11/2018
9.55
 258,360 9.08 9.70 8.53 70 1,000 -0.0
22/11/2018
9.08
 260,570 9.67 9.67 9.03 200 4,800 -0.1
21/11/2018
9.67
 517,750 10.38 10.38 9.67 2,650 0 0.0
20/11/2018
10.38
 161,330 10.00 10.52 9.88 2,540 4,000 -0.0
19/11/2018
10.00
 299,000 9.41 10.05 9.35 6,310 0 0.1
16/11/2018
9.41
 179,810 9.29 9.73 8.82 0 0 0
15/11/2018
9.29
 191,920 9.70 9.94 9.11 20,090 18,000 0.0
14/11/2018
9.70
 922,440 9.44 10.08 8.82 20,950 6,360 0.2
13/11/2018
9.44
 292,620 8.82 9.44 9.29 0 0 0
12/11/2018
8.82
 268,390 8.26 8.82 8.29 0 0 0
09/11/2018
8.26
 405,220 7.73 8.26 8.14 350 0 0.0
08/11/2018
7.73
 78,050 7.23 7.73 7.70 0 0 0
07/11/2018
7.23
 179,930 6.76 7.23 6.64 2,100 0 0.0
06/11/2018
6.76
 81,750 7.00 7.03 6.76 2,000 0 0.0
05/11/2018
7.00
 174,620 6.73 7.06 6.29 0 0 0
02/11/2018
6.73
 216,890 7.23 7.23 6.73 0 0 0
01/11/2018
7.23
 145,870 7.23 7.73 7.11 200 23,980 -0.3
31/10/2018
7.23
 182,060 6.76 7.23 6.35 5,010 0 0.1
30/10/2018
6.76
 606,180 6.70 7.14 6.53 8,200 0 0.1
29/10/2018
6.70
 14,600 6.29 6.70 6.70 0 0 0
26/10/2018
6.29
 86,710 5.88 6.29 6.29 0 0 0
25/10/2018
5.88
 53,540 5.52 5.88 5.88 0 0 0
24/10/2018
5.52
 107,540 5.16 5.52 5.52 0 0 0
23/10/2018
5.16
 249,860 4.82 5.16 5.12 0 0 0
22/10/2018
4.82
 140,800 4.53 4.84 4.47 0 10,300 -0.1
19/10/2018
4.53
 3,810 4.32 4.62 4.41 2,000 0 0.0
18/10/2018
4.32
 16,950 4.12 4.40 4.12 0 0 0
17/10/2018
4.12
 39,370 4.12 4.40 3.95 0 190 -0.0
16/10/2018
4.12
 12,730 4.22 4.22 4.06 0 0 0
15/10/2018
4.22
 3,440 4.53 4.53 4.22 0 20 -0.0
12/10/2018
4.53
 30,490 4.51 4.53 4.20 500 0 0.0
11/10/2018
4.51
 181,420 4.22 4.51 3.92 0 10,140 -0.1
10/10/2018
4.22
 79,860 4.53 4.53 4.22 1,000 0 0.0
09/10/2018
4.53
 13,320 4.53 4.76 4.44 5,000 0 0.0
08/10/2018
4.53
 75,930 4.57 4.64 4.41 5,000 0 0.0
05/10/2018
4.57
 143,280 4.27 4.57 4.53 1,000 0 0.0
04/10/2018
4.27
 99,770 4.00 4.27 4.00 2,990 0 0.0
03/10/2018
4.00
 2,500 4.00 4.02 3.94 1,010 0 0.0
02/10/2018
4.00
 44,250 3.99 4.02 3.82 0 0 0
01/10/2018
3.99
 19,990 3.76 4.00 3.83 0 0 0
28/09/2018
3.76
 5,110 3.67 3.88 3.76 0 0 0
27/09/2018
3.67
 95,040 3.67 3.93 3.53 300 0 0.0
26/09/2018
3.67
 3,330 3.65 3.67 3.59 0 0 0
25/09/2018
3.65
 42,500 3.77 3.77 3.53 170 0 0.0
24/09/2018
3.77
 46,440 3.53 3.77 3.47 0 0 0
21/09/2018
3.53
 17,420 3.53 3.65 3.53 0 0 0
20/09/2018
3.53
 4,910 3.46 3.70 3.53 0 0 0
19/09/2018
3.46
 19,080 3.72 3.97 3.46 1,000 0 0.0
18/09/2018
3.72
 24,390 3.72 3.82 3.65 0 0 0
17/09/2018
3.72
 31,390 3.47 3.72 3.40 0 20 -0.0
14/09/2018
3.47
 16,780 3.70 3.93 3.47 0 0 0
13/09/2018
3.70
 18,880 3.46 3.70 3.70 0 0 0
12/09/2018
3.46
 45,240 3.23 3.46 3.32 0 0 0
11/09/2018
3.23
 5,340 3.21 3.43 3.23 0 10 -0
10/09/2018
3.21
 5,940 3.00 3.21 3.09 0 0 0
07/09/2018
3.00
 8,250 3.10 3.10 3.00 0 0 0
06/09/2018
3.10
 12,830 3.00 3.15 3.06 0 0 0
05/09/2018
3.00
 220 3.00 3.11 3.00 0 0 0
04/09/2018
3.00
 31,020 3.06 3.18 3.00 0 0 0
31/08/2018
3.06
 30,460 3.12 3.26 3.06 0 0 0
30/08/2018
3.12
 1,120 3.06 3.12 2.85 20 0 0.0
29/08/2018
3.06
 0 3.06 3.06 3.06 0 0 0
28/08/2018
3.06
 390 3.11 3.11 3.00 0 0 0
27/08/2018
3.11
 20,060 3.00 3.11 3.00 0 0 0
24/08/2018
3.00
 50 3.12 3.12 3.00 0 0 0
23/08/2018
3.12
 110 3.06 3.12 3.12 0 0 0
22/08/2018
3.06
 8,470 3.06 3.06 3.00 0 0 0
21/08/2018
3.06
 7,260 2.88 3.08 3.06 0 0 0
20/08/2018
2.88
 2,010 3.08 3.08 2.88 0 0 0
17/08/2018
3.08
 1,120 2.88 3.08 2.94 0 0 0
16/08/2018
2.88
 120 2.95 2.97 2.88 0 0 0
15/08/2018
2.95
 6,430 2.88 3.08 2.73 0 0 0
14/08/2018
2.88
 4,050 3.06 3.12 2.88 0 0 0
13/08/2018
3.06
 11,600 3.00 3.06 2.94 0 0 0
10/08/2018
3.00
 500 3.17 3.17 3.00 0 0 0
09/08/2018
3.17
 220 3.17 3.17 3.00 0 0 0
08/08/2018
3.17
 10 3.00 3.17 3.17 0 0 0
07/08/2018
3.00
 11,020 3.06 3.19 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |