CTCP Camimex Group (cmx)

4.64
0.02
(0.43%)
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
(2026-06-29) 		-1.01 -17.84% 951,800 3,100 0
4.62
5.69
4.62
2 tháng
(2026-05-29) 		-1.04 -18.28% 1,901,800 84,500 0
4.62
5.74
4.62
3 tháng
(2026-04-29) 		-1.32 -22.11% 2,926,000 18,350 0
4.62
6.03
4.62
6 tháng
(2026-01-29) 		-1.65 -26.19% 10,617,700 -26,750 -0.2
4.62
7.15
4.62
12 tháng
(2025-08-04) 		-2.78 -37.42% 35,668,200 -97,050 -0.5
4.62
7.86
4.62
24 tháng
(2024-08-07) 		-3.85 -45.29% 105,116,100 1,806,309 13.7
4.62
9.15
4.62
36 tháng
(2023-08-14) 		-6.60 -58.67% 323,417,400 4,770,039 36.8
4.62
11.70
4.62
60 tháng
(2021-08-23) 		-7.90 -62.93% 950,955,300 1,305,558 -119.2
4.62
24
4.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
6.47
 174,400 6.64 6.83 6.40 5,800 6,000 -0.0
04/03/2026
6.63
 377,200 6.81 6.90 6.39 3,600 0 0.0
03/03/2026
6.87
 139,600 7 7 6.81 9,000 5,300 0.0
02/03/2026
6.86
 394,600 6.76 7.02 6.60 12,800 0 0.1
27/02/2026
7
 154,500 7.06 7.09 7 0 2,700 -0.0
26/02/2026
7.11
 241,600 7.24 7.24 7.05 0 1,500 -0.0
25/02/2026
7.15
 469,300 7.10 7.31 7.10 800 0 0.0
24/02/2026
7.04
 358,300 6.80 7.09 6.74 21,200 0 0.1
23/02/2026
6.75
 164,700 6.90 6.90 6.70 2,100 2,200 -0.0
13/02/2026
6.50
 61,000 6.44 6.59 6.44 0 0 0
12/02/2026
6.58
 11,500 6.60 6.60 6.50 0 0 0
11/02/2026
6.58
 66,400 6.57 6.74 6.57 0 2,400 -0.0
10/02/2026
6.50
 74,900 6.41 6.65 6.41 0 1,600 -0.0
09/02/2026
6.41
 89,300 6.60 6.60 6.40 0 9,100 -0.1
06/02/2026
6.44
 138,200 6.62 6.63 6.44 0 9,100 -0.1
05/02/2026
6.65
 121,900 6.74 6.74 6.62 0 0 0
04/02/2026
6.74
 126,200 6.82 6.83 6.70 0 0 0
03/02/2026
6.77
 212,100 6.89 6.98 6.70 12,800 0 0.1
02/02/2026
6.89
 598,900 7.08 7.08 6.74 0 12,800 -0.1
30/01/2026
6.74
 360,400 6.47 6.74 6.47 0 0 0
29/01/2026
6.30
 191,900 6.19 6.30 6.18 0 7,300 -0.0
28/01/2026
6.19
 70,500 6.19 6.20 6.17 0 0 0
27/01/2026
6.19
 57,400 6.17 6.20 6.16 0 0 0
26/01/2026
6.15
 76,200 6.23 6.25 6.11 0 0 0
23/01/2026
6.23
 106,300 6.22 6.26 6.20 2,000 0 0.0
22/01/2026
6.24
 69,500 6.25 6.25 6.20 0 0 0
21/01/2026
6.22
 115,200 6.26 6.26 6.17 0 0 0
20/01/2026
6.26
 141,800 6.22 6.30 6.22 0 0 0
19/01/2026
6.24
 77,500 6.19 6.28 6.19 0 0 0
16/01/2026
6.22
 94,400 6.22 6.26 6.18 0 0 0
15/01/2026
6.21
 104,500 6.21 6.28 6.18 0 0 0
14/01/2026
6.22
 82,400 6.21 6.27 6.18 0 0 0
13/01/2026
6.26
 116,100 6.21 6.29 6.20 13,100 26,300 -0.1
12/01/2026
6.21
 95,200 6.20 6.23 6.16 0 17,500 -0.1
09/01/2026
6.20
 68,400 6.28 6.28 6.08 0 0 0
08/01/2026
6.25
 85,300 6.26 6.27 6.22 0 200 -0.0
07/01/2026
6.26
 92,200 6.24 6.26 6.23 0 55,900 -0.3
06/01/2026
6.24
 75,800 6.25 6.26 6.20 0 32,100 -0.2
05/01/2026
6.25
 67,400 6.25 6.28 6.25 0 28,300 -0.2
31/12/2025
6.27
 131,900 6.29 6.29 6.15 0 24,800 -0.2
30/12/2025
6.29
 92,700 6.32 6.32 6.24 0 33,400 -0.2
29/12/2025
6.32
 176,400 6.35 6.38 6.29 0 0 0
26/12/2025
6.35
 137,000 6.34 6.38 6.30 0 15,200 -0.1
25/12/2025
6.36
 93,000 6.37 6.39 6.33 0 15,100 -0.1
24/12/2025
6.35
 92,300 6.38 6.38 6.32 2,000 10,700 -0.1
23/12/2025
6.38
 39,000 6.36 6.43 6.35 0 600 -0.0
22/12/2025
6.38
 37,500 6.34 6.40 6.34 0 10,100 -0.1
19/12/2025
6.31
 83,200 6.35 6.48 6.31 0 30,900 -0.2
18/12/2025
6.35
 26,500 6.38 6.43 6.35 0 0 0
17/12/2025
6.39
 77,300 6.40 6.42 6.34 0 0 0
16/12/2025
6.39
 156,900 6.39 6.43 6.01 0 1,000 -0.0
15/12/2025
6.39
 52,100 6.40 6.43 6.39 0 500 -0.0
12/12/2025
6.40
 64,200 6.58 6.58 6.40 0 2,500 -0.0
11/12/2025
6.52
 45,000 6.51 6.59 6.50 0 200 -0.0
10/12/2025
6.50
 104,300 6.52 6.55 6.45 8,900 0 0.1
09/12/2025
6.54
 137,700 6.57 6.57 6.47 0 0 0
08/12/2025
6.57
 187,300 6.50 6.60 6.50 0 3,400 -0.0
05/12/2025
6.68
 49,500 6.71 6.77 6.68 0 0 0
04/12/2025
6.70
 60,600 6.70 6.77 6.69 0 0 0
03/12/2025
6.70
 121,500 6.72 6.79 6.70 0 0 0
02/12/2025
6.69
 85,800 6.80 6.80 6.69 0 5,500 -0.0
01/12/2025
6.85
 325,400 6.54 6.85 6.54 5,900 0 0.0
28/11/2025
6.53
 48,200 6.52 6.57 6.51 0 0 0
27/11/2025
6.57
 101,300 6.50 6.60 6.50 5,000 400 0.0
26/11/2025
6.50
 63,900 6.50 6.60 6.48 0 0 0
25/11/2025
6.49
 29,500 6.62 6.62 6.49 500 1,200 -0.0
24/11/2025
6.57
 58,900 6.53 6.60 6.49 0 1,000 -0.0
21/11/2025
6.53
 132,000 6.62 6.62 6.52 15,700 0 0.1
20/11/2025
6.65
 85,600 6.73 6.74 6.61 10,000 3,600 0.0
19/11/2025
6.68
 122,500 6.75 6.79 6.68 5,000 8,400 -0.0
18/11/2025
6.73
 306,500 6.57 6.73 6.54 0 0 0
17/11/2025
6.56
 61,000 6.53 6.58 6.51 1,700 0 0.0
14/11/2025
6.53
 70,000 6.51 6.55 6.50 5,000 0 0.0
13/11/2025
6.53
 103,000 6.52 6.55 6.48 2,000 0 0.0
12/11/2025
6.50
 105,200 6.51 6.51 6.45 12,700 0 0.1
11/11/2025
6.45
 54,900 6.44 6.47 6.41 0 0 0
10/11/2025
6.45
 48,100 6.43 6.50 6.37 1,200 0 0.0
07/11/2025
6.43
 121,800 6.49 6.49 6.43 10,500 0 0.1
06/11/2025
6.49
 40,000 6.50 6.53 6.45 0 5,800 -0.0
05/11/2025
6.49
 60,500 6.53 6.55 6.48 0 0 0
04/11/2025
6.53
 172,600 6.50 6.54 6.40 20,000 11,200 0.1
03/11/2025
6.54
 147,500 6.45 6.64 6.43 10,500 500 0.1
31/10/2025
6.62
 87,800 6.59 6.65 6.55 10,000 0 0.1
30/10/2025
6.62
 69,100 6.57 6.64 6.57 5,000 0 0.0
29/10/2025
6.60
 139,700 6.56 6.69 6.56 12,500 0 0.1
28/10/2025
6.54
 43,800 6.56 6.57 6.49 0 1,800 -0.0
27/10/2025
6.50
 88,900 6.47 6.62 6.47 7,000 13,300 -0.0
24/10/2025
6.47
 70,000 6.60 6.60 6.47 10,500 5,400 0.0
23/10/2025
6.59
 98,400 6.49 6.63 6.47 5,400 0 0.0
22/10/2025
6.46
 66,200 6.39 6.70 6.39 10,000 0 0.1
21/10/2025
6.39
 140,900 6.34 6.50 6.33 20,500 0 0.1
20/10/2025
6.33
 253,500 6.75 6.75 6.29 500 0 0.0
17/10/2025
6.75
 60,600 6.67 6.75 6.60 30,000 400 0.2
16/10/2025
6.75
 222,500 6.77 6.79 6.63 31,500 1,700 0.2
15/10/2025
6.77
 248,500 6.82 6.82 6.65 30,700 3,500 0.2
14/10/2025
6.84
 305,400 6.86 6.93 6.77 30,400 3,000 0.2
13/10/2025
6.90
 124,700 6.85 6.95 6.80 1,700 0 0.0
10/10/2025
6.98
 82,600 6.97 7 6.91 3,500 0 0.0
09/10/2025
7
 209,500 6.96 7 6.89 0 0 0
08/10/2025
6.96
 61,000 6.98 6.98 6.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |