CTCP Camimex Group (cmx)

5.53
-0.02
(-0.36%)
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
(2026-05-13) 		-0.27 -4.66% 932,100 -12,700 0
5.50
5.86
5.55
2 tháng
(2026-04-13) 		-0.48 -7.99% 1,860,900 -75,950 0
5.50
6.03
5.55
3 tháng
(2026-03-16) 		-0.72 -11.52% 3,869,600 -108,250 -0.2
5.50
6.30
5.55
6 tháng
(2025-12-15) 		-0.86 -13.46% 11,913,300 -402,450 -2.0
5.50
7.15
5.55
12 tháng
(2025-06-17) 		-1.01 -15.44% 51,328,500 -160,950 -0.4
5.50
7.86
5.55
24 tháng
(2024-06-24) 		-5.57 -50.18% 144,096,800 1,032,909 4.1
5.50
11.60
5.55
36 tháng
(2023-06-28) 		-4.57 -45.25% 365,546,900 5,216,839 42.6
5.50
11.70
5.55
60 tháng
(2021-07-08) 		-5.70 -50.75% 959,162,300 1,223,558 -119.1
5.20
24
5.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |