CTCP CMISTONE Việt Nam (cmi)

0.70
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
(2026-05-20) 		0.10 16.67% 64,200 0 0
0.50
0.80
0.80
2 tháng
(2026-04-20) 		-0.10 -12.50% 160,200 0 0
0.50
0.80
0.80
3 tháng
(2026-03-23) 		0.10 16.67% 254,800 0 0
0.50
0.80
0.80
6 tháng
(2025-12-22) 		-0.20 -22.22% 425,800 0 0
0.50
0.90
0.80
12 tháng
(2025-06-24) 		-0.10 -12.50% 673,200 0 0
0.50
0.90
0.80
24 tháng
(2024-07-01) 		-0.40 -36.36% 812,839 -900 -0.0
0.50
1.20
0.80
36 tháng
(2023-07-05) 		-1.70 -70.83% 1,160,739 21,200 0.0
0.50
2.50
0.80
60 tháng
(2021-07-15) 		-1 -58.82% 8,112,202 9,800 0.0
0.50
3.90
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/08/2017
5.20
 701,900 5.70 5.70 5.20 0 0 0
08/08/2017
5.70
 443,600 6.30 6.50 5.70 500 0 0.0
07/08/2017
6.30
 219,800 6.30 6.50 6.10 500 0 0.0
04/08/2017
6.30
 393,000 6.30 6.50 6.10 500 0 0.0
03/08/2017
6.30
 432,631 6.60 6.70 6.20 0 0 0
02/08/2017
6.60
 784,723 6 6.60 6.40 500 0 0.0
01/08/2017
6
 271,500 5.50 6 5.60 0 0 0
31/07/2017
5.50
 586,400 5 5.50 4.80 2,000 0 0.0
28/07/2017
5
 230,800 5.10 5.50 4.90 0 0 0
27/07/2017
5.10
 470,531 5.60 5.60 5.10 0 0 0
26/07/2017
5.60
 531,507 5.10 5.60 5.20 0 0 0
25/07/2017
5.10
 337,310 4.70 5.10 4.80 0 0 0
24/07/2017
4.70
 73,200 4.70 4.80 4.50 0 0 0
21/07/2017
4.70
 167,531 4.40 4.80 4.50 0 0 0
20/07/2017
4.40
 106,700 4.10 4.50 4 0 0 0
19/07/2017
4.10
 61,000 4.20 4.20 4 0 0 0
18/07/2017
4.20
 16,400 4.20 4.20 4.10 0 0 0
17/07/2017
4.20
 36,300 4.30 4.30 4.10 0 0 0
14/07/2017
4.30
 28,923 4.20 4.30 4.20 0 0 0
13/07/2017
4.20
 9,200 4.20 4.20 4.20 0 0 0
12/07/2017
4.20
 28,910 4.20 4.50 4.20 0 0 0
11/07/2017
4.20
 49,300 4.30 4.30 4.10 0 0 0
10/07/2017
4.30
 11,300 4.30 4.40 4.30 0 0 0
07/07/2017
4.30
 19,800 4.40 4.40 4.20 0 0 0
06/07/2017
4.40
 20,500 4.40 4.50 4.30 0 0 0
05/07/2017
4.40
 20,700 4.40 4.40 4.30 0 0 0
04/07/2017
4.40
 10,300 4.30 4.40 4.20 0 0 0
03/07/2017
4.30
 15,727 4.40 4.60 4.30 0 0 0
30/06/2017
4.40
 1,300 4.70 4.70 4.40 0 0 0
29/06/2017
4.70
 52,900 4.40 4.70 4.50 0 0 0
28/06/2017
4.40
 111,500 4.20 4.60 4.20 0 0 0
27/06/2017
4.20
 2,100 4.20 4.40 4.10 0 0 0
26/06/2017
4.20
 84,300 4.20 4.40 4.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |