CTCP CMISTONE Việt Nam (cmi)

0.50
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
(2026-02-23) 		-0.20 -28.57% 35,500 0 0
0.50
0.70
0.50
2 tháng
(2026-01-19) 		-0.10 -16.67% 95,600 0 0
0.50
0.70
0.50
3 tháng
(2025-12-19) 		-0.30 -37.50% 131,300 0 0
0.50
0.90
0.50
6 tháng
(2025-09-22) 		-0.20 -28.57% 219,400 0 0
0.50
0.90
0.50
12 tháng
(2025-03-24) 		-0.30 -37.50% 407,700 0 0
0.50
0.90
0.50
24 tháng
(2024-03-29) 		-0.90 -64.29% 596,439 -900 -0.0
0.50
1.40
0.50
36 tháng
(2023-04-04) 		-2.60 -83.87% 947,539 21,200 0.0
0.50
3.30
0.50
60 tháng
(2021-04-14) 		-2.10 -80.77% 8,333,948 9,800 0.0
0.50
3.90
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2017
4.20
 84,230 4.40 4.40 4.20 0 0 0
22/06/2017
4.40
 32,900 4.50 4.50 4.30 0 700 -0.0
21/06/2017
4.50
 18,200 4.40 4.50 4.40 0 0 0
20/06/2017
4.40
 70,300 4.60 4.60 4.30 0 0 0
19/06/2017
4.60
 15,600 4.70 4.70 4.60 0 0 0
16/06/2017
4.70
 39,800 4.40 4.70 4.50 0 0 0
15/06/2017
4.40
 82,830 4.30 4.50 4.20 1,000 0 0.0
14/06/2017
4.30
 30,300 4.20 4.40 4.30 0 0 0
13/06/2017
4.20
 37,500 4.40 4.50 4.20 0 0 0
12/06/2017
4.40
 37,000 4.60 4.60 4.40 0 0 0
09/06/2017
4.60
 8,929 4.70 4.70 4.50 0 0 0
08/06/2017
4.70
 11,500 4.70 4.70 4.60 0 1,400 -0.0
07/06/2017
4.70
 64,200 4.30 4.70 4.40 0 0 0
06/06/2017
4.30
 27,200 4.50 4.50 4.30 0 0 0
05/06/2017
4.50
 68,120 4.50 4.90 4.40 0 0 0
02/06/2017
4.50
 39,100 4.10 4.50 4.10 0 0 0
01/06/2017
4.10
 50,000 4 4.30 4 0 0 0
31/05/2017
4
 44,400 4 4.20 4 0 2,000 -0.0
30/05/2017
4
 43,100 3.90 4 3.90 0 0 0
29/05/2017
3.90
 65,100 3.80 3.90 3.80 0 0 0
26/05/2017
3.80
 69,400 3.90 3.90 3.60 0 0 0
25/05/2017
3.90
 172,700 3.90 3.90 3.80 0 0 0
24/05/2017
3.90
 81,900 3.90 3.90 3.60 0 0 0
23/05/2017
3.90
 68,700 3.90 4 3.80 0 0 0
22/05/2017
3.90
 181,000 3.80 3.90 3.60 0 1,100 -0.0
19/05/2017
3.80
 32,000 3.80 3.90 3.80 0 0 0
18/05/2017
3.80
 115,400 3.80 4 3.80 0 0 0
17/05/2017
3.80
 49,106 4 4 3.70 100 0 0.0
16/05/2017
4
 100,320 3.80 4 3.80 0 0 0
15/05/2017
3.80
 132,400 3.50 3.80 3.50 0 0 0
12/05/2017
3.50
 62,600 3.60 3.60 3.40 0 0 0
11/05/2017
3.60
 80,020 3.70 3.70 3.60 0 0 0
10/05/2017
3.70
 35,400 3.60 3.70 3.60 0 0 0
09/05/2017
3.60
 103,000 3.40 3.60 3.40 0 0 0
08/05/2017
3.40
 62,500 3.40 3.50 3.30 0 0 0
05/05/2017
3.40
 86,300 3.40 3.40 3.30 0 0 0
04/05/2017
3.40
 26,400 3.30 3.40 3.30 0 0 0
03/05/2017
3.30
 192,000 3.40 3.40 3.20 0 0 0
28/04/2017
3.40
 187,700 3.40 3.50 3.10 0 0 0
27/04/2017
3.40
 106,580 3.70 3.80 3.40 0 0 0
26/04/2017
3.70
 121,200 3.40 3.70 3.40 600 0 0.0
25/04/2017
3.40
 711,600 3.60 3.60 3.30 0 0 0
24/04/2017
3.60
 312,400 4 4 3.60 0 0 0
21/04/2017
4
 215,280 4.40 4.40 4 500 0 0.0
20/04/2017
4.40
 24,710 4.50 4.50 4.40 0 0 0
19/04/2017
4.50
 47,400 4.60 4.60 4.40 0 0 0
18/04/2017
4.60
 28,100 4.70 4.70 4.40 0 0 0
17/04/2017
4.70
 23,500 4.50 4.70 4.50 0 0 0
14/04/2017
4.50
 68,000 4.90 4.90 4.50 0 0 0
13/04/2017
4.90
 51,600 5 5 4.70 0 0 0
12/04/2017
5
 12,700 5 5 4.90 0 0 0
11/04/2017
5
 77,700 5 5.10 4.80 0 0 0
10/04/2017
5
 31,700 5.10 5.10 4.90 0 0 0
07/04/2017
5.10
 15,600 5.10 5.10 4.80 0 0 0
05/04/2017
5.10
 33,800 5.20 5.20 4.90 0 0 0
04/04/2017
5.20
 54,700 5.20 5.20 4.90 0 0 0
03/04/2017
5.20
 83,300 5.50 5.50 5.20 0 0 0
31/03/2017
5.50
 85,800 5.40 5.80 5.40 0 0 0
30/03/2017
5.40
 67,490 5 5.50 5 0 0 0
29/03/2017
5
 41,300 5.20 5.20 5 1,400 0 0.0
28/03/2017
5.20
 83,100 5.60 5.60 5.20 0 0 0
27/03/2017
5.60
 94,500 5.50 6 5.50 0 0 0
24/03/2017
5.50
 111,200 5 5.50 5.40 0 0 0
23/03/2017
5
 63,200 4.60 5 4.50 0 0 0
22/03/2017
4.60
 306,800 5 5 4.50 3,000 0 0.0
21/03/2017
5
 93,300 5.30 5.30 5 0 0 0
20/03/2017
5.30
 45,500 5.30 5.40 5.20 0 0 0
17/03/2017
5.30
 17,000 5.20 5.30 5.20 0 100 -0.0
16/03/2017
5.20
 179,700 5.50 5.50 5.10 0 0 0
15/03/2017
5.50
 90,900 5.80 5.80 5.40 0 0 0
14/03/2017
5.80
 11,800 5.70 5.80 5.50 0 0 0
13/03/2017
5.70
 79,800 6 6 5.50 0 0 0
10/03/2017
6
 130,700 6.10 6.10 5.80 0 0 0
09/03/2017
6.10
 38,600 6.10 6.30 6 0 0 0
08/03/2017
6.10
 19,400 6.10 6.30 6.10 0 0 0
07/03/2017
6.10
 27,600 6 6.10 5.90 100 0 0.0
06/03/2017
6
 88,100 6.40 6.40 5.90 0 0 0
03/03/2017
6.40
 38,200 6.40 6.40 6.10 0 0 0
02/03/2017
6.40
 12,000 6.40 6.40 6.30 0 0 0
01/03/2017
6.40
 37,400 6.40 6.50 6.20 800 0 0.0
28/02/2017
6.40
 35,700 6.40 6.40 6.20 0 0 0
27/02/2017
6.40
 74,800 6.50 6.50 6.40 0 0 0
24/02/2017
6.50
 74,200 6.50 6.60 6.40 0 0 0
23/02/2017
6.50
 40,500 6.60 6.70 6.50 0 0 0
22/02/2017
6.60
 73,600 6.60 6.70 6.50 0 0 0
21/02/2017
6.60
 65,900 6.60 6.70 6.50 0 0 0
20/02/2017
6.60
 45,200 6.60 6.70 6.50 0 0 0
17/02/2017
6.60
 44,100 6.70 6.80 6.60 0 0 0
16/02/2017
6.70
 121,300 6.60 7 6.60 0 0 0
15/02/2017
6.60
 49,900 6.80 6.80 6.50 0 0 0
14/02/2017
6.80
 31,200 6.90 6.90 6.60 0 0 0
13/02/2017
6.90
 52,400 6.90 7.10 6.70 0 0 0
10/02/2017
6.90
 83,500 6.80 6.90 6.70 0 0 0
09/02/2017
6.80
 7,700 6.90 6.90 6.80 0 0 0
08/02/2017
6.90
 20,500 7 7 6.80 0 0 0
07/02/2017
7
 23,200 7.10 7.10 6.80 0 0 0
06/02/2017
7.10
 5,600 6.90 7.10 6.90 0 0 0
03/02/2017
6.90
 21,600 6.90 6.90 6.80 0 0 0
02/02/2017
6.90
 21,900 7 7 6.60 0 0 0
25/01/2017
7
 29,300 7 7 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |