CTCP Lương thực Thực phẩm Colusa - Miliket (cmn)

62.80
1.80
(2.95%)
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
(2025-12-29) 		-11 -15.28% 130,500 0 0
58.50
73.10
59.60
2 tháng
(2025-11-28) 		-14.50 -19.21% 556,900 -300 -0.0
58.50
91
59.60
3 tháng
(2025-10-29) 		0.70 1.16% 853,100 -2,000 -0.1
55.10
91
59.60
6 tháng
(2025-07-31) 		-3 -4.69% 867,400 -2,000 -0.1
52.50
91
59.60
12 tháng
(2025-02-03) 		-2.50 -3.94% 877,900 -3,000 -0.2
45.04
91
59.60
24 tháng
(2024-02-07) 		-12.08 -16.53% 884,273 -3,000 -0.2
45.04
91
59.60
36 tháng
(2023-02-13) 		0.19 0.32% 951,449 -3,000 -0.2
43.10
91
59.60
60 tháng
(2021-02-22) 		-5.26 -7.94% 1,342,587 -1,000 -0.1
33.53
91
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2018
30.27
 100 30.27 30.27 30.27 0 0 0
02/05/2018
26.55
 300 26.75 26.75 26.55 0 0 0
27/04/2018
30.33
 0 30.33 30.33 30.33 0 0 0
26/04/2018
30.33
 0 30.33 30.33 30.33 0 0 0
24/04/2018
30.33
 0 30.33 30.33 30.33 0 0 0
23/04/2018
30.33
 0 30.33 30.33 30.33 0 0 0
20/04/2018
30.33
 0 30.33 30.33 30.33 0 0 0
19/04/2018
30.33
 0 30.33 30.33 30.33 0 0 0
18/04/2018
30.27
 200 30.33 30.33 30.27 0 0 0
17/04/2018
29.01
 900 28.54 29.01 28.54 0 0 0
16/04/2018
29.01
 0 29.01 29.01 29.01 0 0 0
13/04/2018
29.74
 900 26.42 29.74 26.42 0 0 0
12/04/2018
31.06
 0 31.06 31.06 31.06 0 0 0
11/04/2018
31.06
 0 31.06 31.06 31.06 0 0 0
10/04/2018
31.06
 4 31.06 31.06 31.06 0 0 0
09/04/2018
31.06
 0 31.06 31.06 31.06 0 0 0
06/04/2018
31.06
 200 31.06 31.06 31.06 0 0 0
05/04/2018
31.13
 600 29.21 31.13 29.21 0 0 0
04/04/2018
33.99
 6 33.99 33.99 33.99 0 0 0
03/04/2018
33.99
 0 33.99 33.99 33.99 0 0 0
02/04/2018
33.99
 0 33.99 33.99 33.99 0 0 0
30/03/2018
33.99
 5 33.99 33.99 33.99 0 0 0
29/03/2018
33.99
 0 33.99 33.99 33.99 0 0 0
28/03/2018
33.99
 0 33.99 33.99 33.99 0 0 0
27/03/2018
33.99
 0 33.99 33.99 33.99 0 0 0
26/03/2018
34.45
 1,103 29.54 34.45 29.54 0 0 0
23/03/2018
29.74
 1,206 32.19 32.19 29.74 0 0 0
22/03/2018
28.87
 100 28.87 28.87 28.87 0 0 0
21/03/2018
29.21
 110 29.21 29.21 29.21 0 0 0
20/03/2018
29.21
 100 29.21 29.21 29.21 0 0 0
19/03/2018
33.06
 2,120 27.55 33.06 27.21 0 0 0
16/03/2018
29.74
 300 28.67 29.74 28.67 0 0 0
15/03/2018
29.87
 6,810 32.86 32.86 29.87 0 0 0
14/03/2018
29.87
 12,000 31.20 31.20 28.54 0 0 0
13/03/2018
28.21
 800 27.21 28.21 26.88 0 0 0
12/03/2018
31.53
 100 31.53 31.53 31.53 0 0 0
09/03/2018
28.87
 600 32.86 32.86 28.87 0 0 0
08/03/2018
31.86
 200 31.20 31.86 31.20 0 0 0
07/03/2018
29.21
 0 29.21 29.21 29.21 0 0 0
06/03/2018
29.21
 0 29.21 29.21 29.21 0 0 0
05/03/2018
29.14
 5,000 29.07 29.21 29.07 0 0 0
02/03/2018
29.21
 0 29.21 29.21 29.21 0 0 0
01/03/2018
29.21
 100 29.21 29.21 29.21 0 0 0
28/02/2018
29.14
 200 24.76 29.14 24.76 0 0 0
27/02/2018
28.87
 100 28.87 28.87 28.87 0 0 0
26/02/2018
26.88
 0 26.88 26.88 26.88 0 0 0
23/02/2018
25.89
 200 27.81 27.81 25.89 0 0 0
22/02/2018
25.62
 2,500 25.56 26.55 25.56 0 0 0
21/02/2018
29.01
 0 29.01 29.01 29.01 0 0 0
13/02/2018
29.01
 100 29.01 29.01 29.01 0 0 0
12/02/2018
25.82
 200 25.22 25.82 25.22 0 0 0
09/02/2018
25.82
 300 23.23 25.82 23.23 0 0 0
08/02/2018
22.77
 100 22.77 22.77 22.77 0 0 0
07/02/2018
25.56
 7,400 22.57 25.56 18.98 0 0 0
06/02/2018
22.63
 12,000 22.24 22.63 22.24 0 0 0
05/02/2018
24.49
 1,900 28.01 28.01 24.49 0 0 0
02/02/2018
24.43
 100 24.43 24.43 24.43 0 0 0
01/02/2018
21.04
 6,000 25.22 25.22 21.04 0 0 0
31/01/2018
24.36
 5,000 27.21 27.21 24.36 0 0 0
30/01/2018
28.54
 0 28.54 28.54 28.54 0 0 0
29/01/2018
28.54
 100 28.54 28.54 28.54 0 0 0
26/01/2018
26.75
 300 26.82 26.82 26.75 0 0 0
25/01/2018
30.40
 1,200 30.33 30.40 30.33 0 0 0
24/01/2018
31.06
 9,100 31.86 31.86 25.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |