CTCP CMISTONE Việt Nam (cmi)

0.60
0
(0%)
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
(2025-11-05) 		-0.10 -14.29% 28,100 0 0
0.60
0.70
0.70
2 tháng
(2025-10-06) 		0 0% 64,800 0 0
0.50
0.80
0.70
3 tháng
(2025-09-08) 		-0.10 -14.29% 91,900 0 0
0.50
0.80
0.70
6 tháng
(2025-06-09) 		-0.20 -25% 236,400 0 0
0.50
0.90
0.70
12 tháng
(2024-12-10) 		-0.50 -45.45% 289,634 -900 -0.0
0.50
1.20
0.70
24 tháng
(2023-12-22) 		-0.90 -60% 513,639 300 0.0
0.50
1.50
0.70
36 tháng
(2022-12-21) 		-2.10 -77.78% 910,039 21,200 0.0
0.50
3.30
0.70
60 tháng
(2020-12-31) 		-0.40 -40% 8,457,248 7,500 0.0
0.50
3.90
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/12/2017
2
 0 2 2 2 0 0 0
27/12/2017
2
 0 2 2 2 0 0 0
26/12/2017
2
 0 2 2 2 0 0 0
25/12/2017
2
 0 2 2 2 0 0 0
22/12/2017
2
 122,900 2 2.10 1.90 0 3,000 -0.0
21/12/2017
2
 0 2 2 2 0 0 0
20/12/2017
2
 0 2 2 2 0 0 0
19/12/2017
2
 0 2 2 2 0 0 0
18/12/2017
2
 0 2 2 2 0 0 0
15/12/2017
2
 346,000 2.10 2.10 1.90 0 0 0
14/12/2017
2.10
 0 2.10 2.10 2.10 0 0 0
13/12/2017
2.10
 0 2.10 2.10 2.10 0 0 0
12/12/2017
2.10
 0 2.10 2.10 2.10 0 0 0
11/12/2017
2.10
 0 2.10 2.10 2.10 0 0 0
08/12/2017
2.10
 239,200 2.10 2.10 1.90 0 0 0
07/12/2017
2.10
 0 2.10 2.10 2.10 0 0 0
06/12/2017
2.10
 0 2.10 2.10 2.10 0 0 0
05/12/2017
2.10
 0 2.10 2.10 2.10 0 0 0
04/12/2017
2.10
 0 2.10 2.10 2.10 0 0 0
01/12/2017
2.10
 133,220 2.20 2.30 2.10 0 0 0
30/11/2017
2.20
 0 2.20 2.20 2.20 0 0 0
29/11/2017
2.20
 0 2.20 2.20 2.20 0 0 0
28/11/2017
2.20
 0 2.20 2.20 2.20 0 0 0
27/11/2017
2.20
 0 2.20 2.20 2.20 0 0 0
24/11/2017
2.20
 433,720 2 2.20 2 0 0 0
23/11/2017
2
 0 2 2 2 0 0 0
22/11/2017
2
 0 2 2 2 0 0 0
21/11/2017
2
 0 2 2 2 0 0 0
20/11/2017
2
 0 2 2 2 0 0 0
17/11/2017
2
 75,800 2 2.10 1.90 0 0 0
16/11/2017
2
 0 2 2 2 0 0 0
15/11/2017
2
 0 2 2 2 0 0 0
14/11/2017
2
 0 2 2 2 0 0 0
13/11/2017
2
 0 2 2 2 0 0 0
10/11/2017
2
 531,320 2.20 2.20 2 0 0 0
09/11/2017
2.20
 0 2.20 2.20 2.20 0 0 0
08/11/2017
2.20
 0 2.20 2.20 2.20 0 0 0
07/11/2017
2.20
 0 2.20 2.20 2.20 0 0 0
06/11/2017
2.20
 0 2.20 2.20 2.20 0 0 0
03/11/2017
2.20
 466,900 2.40 2.40 2.20 0 0 0
02/11/2017
2.40
 0 2.40 2.40 2.40 0 0 0
01/11/2017
2.40
 0 2.40 2.40 2.40 0 0 0
31/10/2017
2.40
 0 2.40 2.40 2.40 0 0 0
30/10/2017
2.40
 0 2.40 2.40 2.40 0 0 0
27/10/2017
2.40
 245,000 2.60 2.60 2.40 0 0 0
26/10/2017
2.60
 0 2.60 2.60 2.60 0 0 0
25/10/2017
2.60
 0 2.60 2.60 2.60 0 0 0
24/10/2017
2.60
 0 2.60 2.60 2.60 0 0 0
23/10/2017
2.60
 0 2.60 2.60 2.60 0 0 0
20/10/2017
2.60
 424,100 2.70 2.90 2.50 0 20,000 -0.1
19/10/2017
2.70
 0 2.70 2.70 2.70 0 0 0
18/10/2017
2.70
 0 2.70 2.70 2.70 0 0 0
17/10/2017
2.70
 0 2.70 2.70 2.70 0 0 0
16/10/2017
2.70
 0 2.70 2.70 2.70 0 0 0
13/10/2017
2.70
 1,046,900 3 3 2.70 0 0 0
12/10/2017
3
 0 3 3 3 0 0 0
11/10/2017
3
 0 3 3 3 0 0 0
10/10/2017
3
 0 3 3 3 0 0 0
09/10/2017
3
 0 3 3 3 0 0 0
06/10/2017
3
 24,400 3.30 3.30 3 0 0 0
05/10/2017
3.30
 0 3.30 3.30 3.30 0 0 0
04/10/2017
3.30
 0 3.30 3.30 3.30 0 0 0
03/10/2017
3.30
 0 3.30 3.30 3.30 0 0 0
02/10/2017
3.30
 0 3.30 3.30 3.30 0 0 0
29/09/2017
3.30
 91,700 3.60 3.60 3.30 0 0 0
28/09/2017
3.60
 0 3.60 3.60 3.60 0 0 0
27/09/2017
3.60
 0 3.60 3.60 3.60 0 0 0
26/09/2017
3.60
 0 3.60 3.60 3.60 0 0 0
25/09/2017
3.60
 0 3.60 3.60 3.60 0 0 0
22/09/2017
3.60
 206,000 3.90 3.90 3.60 0 0 0
21/09/2017
3.90
 0 3.90 3.90 3.90 0 0 0
20/09/2017
3.90
 0 3.90 3.90 3.90 0 0 0
19/09/2017
3.90
 0 3.90 3.90 3.90 0 0 0
18/09/2017
3.90
 0 3.90 3.90 3.90 0 0 0
15/09/2017
3.90
 40,100 4.30 4.30 3.90 0 0 0
14/09/2017
4.30
 0 4.30 4.30 4.30 0 0 0
13/09/2017
4.30
 0 4.30 4.30 4.30 0 0 0
12/09/2017
4.30
 0 4.30 4.30 4.30 0 0 0
11/09/2017
4.30
 0 4.30 4.30 4.30 0 0 0
08/09/2017
4.30
 338,600 4.60 4.60 4.30 0 0 0
07/09/2017
4.60
 67,800 4.60 4.70 4.60 0 0 0
06/09/2017
4.60
 299,000 4.80 5 4.60 0 0 0
05/09/2017
4.80
 612,500 4.40 4.80 4.50 0 0 0
01/09/2017
4.40
 100,600 4.40 4.50 4.30 0 0 0
31/08/2017
4.40
 191,500 4.60 4.60 4.40 0 0 0
30/08/2017
4.60
 92,720 4.50 4.60 4.50 0 0 0
29/08/2017
4.50
 222,800 4.70 4.80 4.40 0 0 0
28/08/2017
4.70
 754,400 4.40 4.70 4.40 0 0 0
25/08/2017
4.40
 151,700 4.20 4.40 4.10 0 0 0
24/08/2017
4.20
 345,700 4.40 4.40 4 0 0 0
23/08/2017
4.40
 225,605 4.20 4.50 4.30 0 0 0
22/08/2017
4.20
 633,100 4.20 4.60 4.20 0 0 0
21/08/2017
4.20
 442,430 3.90 4.20 4 0 0 0
18/08/2017
3.90
 206,300 4.10 4.10 3.80 500 0 0.0
17/08/2017
4.10
 304,400 4.50 4.50 4.10 500 0 0.0
16/08/2017
4.50
 236,400 4.50 4.70 4.40 20,000 0 0.1
15/08/2017
4.50
 557,800 4.50 4.60 4.10 0 0 0
14/08/2017
4.50
 605,500 4.90 4.90 4.50 500 0 0.0
11/08/2017
4.90
 172,000 5 5.10 4.90 0 0 0
10/08/2017
5
 169,400 5.20 5.40 5 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |