CTCP Lương thực Thực phẩm Colusa - Miliket (cmn)

67
-0.20
(-0.30%)
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) 		4.80 7.62% 54,300 0 0
63
68.30
67
2 tháng
(2026-01-19) 		7.30 12.07% 156,800 0 0
58.70
68.80
67
3 tháng
(2025-12-18) 		-23.20 -25.49% 528,400 -200 -0.0
58.50
91
67
6 tháng
(2025-09-19) 		8.30 13.95% 997,400 -2,000 -0.1
52.50
91
67
12 tháng
(2025-03-24) 		16.02 30.94% 1,009,800 -2,000 -0.1
48.85
91
67
24 tháng
(2024-03-28) 		-5.28 -7.22% 1,020,072 -3,000 -0.2
45.04
91
67
36 tháng
(2023-04-03) 		-0.06 -0.08% 1,085,046 -3,000 -0.2
43.10
91
67
60 tháng
(2021-04-13) 		19.18 39.45% 1,465,359 -1,000 -0.1
33.53
91
67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2018
29.19
 0 29.19 29.19 29.19 0 0 0
02/08/2018
29.19
 0 29.19 29.19 29.19 0 0 0
01/08/2018
29.19
 0 29.19 29.19 29.19 0 0 0
31/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
30/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
27/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
26/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
25/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
24/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
23/07/2018
29.19
 200 29.19 29.19 29.19 0 0 0
20/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
19/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
18/07/2018
29.19
 0 29.19 29.19 29.19 0 0 0
17/07/2018
29.19
 100 29.19 29.19 29.19 0 0 0
16/07/2018
31.69
 0 31.69 31.69 31.69 0 0 0
13/07/2018
31.69
 0 31.69 31.69 31.69 0 0 0
12/07/2018
31.69
 13,900 31.69 31.69 31.69 0 0 0
11/07/2018
31.69
 6,000 36.31 36.31 31.69 0 0 0
10/07/2018
32.75
 10,800 32.04 32.75 32.04 0 0 0
09/07/2018
32.75
 4,000 32.75 32.75 32.75 0 0 0
06/07/2018
33.47
 1,800 33.11 33.47 33.11 0 0 0
05/07/2018
33.11
 0 33.11 33.11 33.11 0 0 0
04/07/2018
33.11
 100 33.11 33.11 33.11 0 0 0
03/07/2018
25.35
 2,100 29.19 29.19 25.35 0 0 0
02/07/2018
28.41
 500 28.41 28.41 28.41 0 0 0
29/06/2018
33.40
 100 33.40 33.40 33.40 0 0 0
28/06/2018
30.62
 6 30.62 30.62 30.62 0 0 0
27/06/2018
30.62
 0 30.62 30.62 30.62 0 0 0
26/06/2018
30.62
 0 30.62 30.62 30.62 0 0 0
25/06/2018
30.62
 0 30.62 30.62 30.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |