CTCP Camimex Group (cmx)

5.53
-0.02
(-0.36%)
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
(2026-05-13) 		-0.27 -4.66% 932,100 -12,700 0
5.50
5.86
5.55
2 tháng
(2026-04-13) 		-0.48 -7.99% 1,860,900 -75,950 0
5.50
6.03
5.55
3 tháng
(2026-03-16) 		-0.72 -11.52% 3,869,600 -108,250 -0.2
5.50
6.30
5.55
6 tháng
(2025-12-15) 		-0.86 -13.46% 11,913,300 -402,450 -2.0
5.50
7.15
5.55
12 tháng
(2025-06-17) 		-1.01 -15.44% 51,328,500 -160,950 -0.4
5.50
7.86
5.55
24 tháng
(2024-06-24) 		-5.57 -50.18% 144,096,800 1,032,909 4.1
5.50
11.60
5.55
36 tháng
(2023-06-28) 		-4.57 -45.25% 365,546,900 5,216,839 42.6
5.50
11.70
5.55
60 tháng
(2021-07-08) 		-5.70 -50.75% 959,162,300 1,223,558 -119.1
5.20
24
5.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2018
2.78
 6,010 2.65 2.79 2.53 0 0 0
04/01/2018
2.65
 11,400 2.59 2.77 2.47 0 0 0
03/01/2018
2.59
 4,380 2.60 2.60 2.48 0 0 0
02/01/2018
2.60
 170 2.60 2.60 2.49 0 0 0
29/12/2017
2.60
 6,110 2.53 2.62 2.47 0 0 0
28/12/2017
2.53
 15,500 2.53 2.59 2.47 0 0 0
27/12/2017
2.53
 9,220 2.65 2.68 2.47 0 0 0
26/12/2017
2.65
 2,190 2.62 2.65 2.48 0 0 0
25/12/2017
2.62
 8,010 2.65 2.65 2.53 0 0 0
22/12/2017
2.65
 1,520 2.70 2.70 2.53 0 0 0
21/12/2017
2.70
 2,010 2.70 2.73 2.70 0 0 0
20/12/2017
2.70
 1,010 2.68 2.70 2.70 0 0 0
19/12/2017
2.68
 17,260 2.68 2.68 2.50 0 0 0
18/12/2017
2.68
 21,360 2.60 2.68 2.56 0 0 0
15/12/2017
2.60
 7,000 2.65 2.65 2.60 0 0 0
14/12/2017
2.65
 4,550 2.65 2.65 2.62 0 0 0
13/12/2017
2.65
 3,010 2.75 2.75 2.56 0 0 0
12/12/2017
2.75
 21,940 2.79 2.79 2.61 0 0 0
11/12/2017
2.79
 0 2.79 2.79 2.79 0 0 0
08/12/2017
2.79
 5,640 2.82 2.82 2.65 0 0 0
07/12/2017
2.82
 20,320 2.82 2.82 2.76 0 0 0
06/12/2017
2.82
 4,710 2.94 3.00 2.82 0 0 0
05/12/2017
2.94
 32,260 2.94 2.94 2.79 0 0 0
04/12/2017
2.94
 3,560 2.78 2.94 2.76 0 0 0
01/12/2017
2.78
 23,640 2.73 2.78 2.70 0 0 0
30/11/2017
2.73
 39,000 2.70 2.73 2.65 0 0 0
29/11/2017
2.70
 120 2.76 2.76 2.65 0 0 0
28/11/2017
2.76
 3,110 2.65 2.76 2.65 0 0 0
27/11/2017
2.65
 3,790 2.76 2.76 2.65 0 0 0
24/11/2017
2.76
 5,610 2.59 2.76 2.43 0 0 0
23/11/2017
2.59
 8,010 2.76 2.76 2.59 0 0 0
22/11/2017
2.76
 520 2.76 2.82 2.58 0 0 0
21/11/2017
2.76
 14,590 2.70 2.83 2.70 0 0 0
20/11/2017
2.70
 1,490 2.65 2.76 2.65 0 0 0
17/11/2017
2.65
 9,670 2.56 2.65 2.50 0 0 0
16/11/2017
2.56
 4,150 2.58 2.73 2.47 0 0 0
15/11/2017
2.58
 3,010 2.42 2.58 2.32 0 0 0
14/11/2017
2.42
 27,030 2.53 2.64 2.39 0 0 0
13/11/2017
2.53
 18,830 2.63 2.69 2.48 0 0 0
10/11/2017
2.63
 13,390 2.82 2.82 2.63 0 0 0
09/11/2017
2.82
 57,350 2.87 3.06 2.82 0 0 0
08/11/2017
2.87
 90,330 2.69 2.87 2.86 0 0 0
07/11/2017
2.69
 42,620 2.52 2.69 2.69 0 0 0
06/11/2017
2.52
 71,510 2.35 2.52 2.35 0 0 0
03/11/2017
2.35
 23,370 2.53 2.53 2.35 0 0 0
02/11/2017
2.53
 3,010 2.52 2.53 2.52 0 0 0
01/11/2017
2.52
 10,070 2.46 2.53 2.47 0 0 0
31/10/2017
2.46
 3,370 2.63 2.63 2.46 0 0 0
30/10/2017
2.63
 500 2.64 2.64 2.59 0 0 0
27/10/2017
2.64
 30 2.65 2.65 2.50 0 0 0
26/10/2017
2.65
 2,500 2.58 2.65 2.47 0 0 0
25/10/2017
2.58
 210 2.70 2.70 2.58 0 0 0
24/10/2017
2.70
 910 2.69 2.73 2.62 0 0 0
23/10/2017
2.69
 17,040 2.69 2.69 2.68 0 0 0
20/10/2017
2.69
 9,570 2.68 2.69 2.65 0 5,000 -0.0
19/10/2017
2.68
 1,090 2.65 2.68 2.65 0 0 0
18/10/2017
2.65
 20,800 2.73 2.73 2.58 0 0 0
17/10/2017
2.73
 13,390 2.70 2.73 2.51 0 0 0
16/10/2017
2.70
 4,050 2.68 2.70 2.59 0 0 0
13/10/2017
2.68
 1,000 2.65 2.68 2.65 0 0 0
12/10/2017
2.65
 4,300 2.64 2.67 2.59 0 0 0
11/10/2017
2.64
 7,770 2.64 2.65 2.64 0 0 0
10/10/2017
2.64
 2,780 2.70 2.70 2.56 0 0 0
09/10/2017
2.70
 45,020 2.79 2.79 2.60 0 0 0
06/10/2017
2.79
 6,010 2.66 2.79 2.64 0 0 0
05/10/2017
2.66
 7,140 2.66 2.69 2.59 0 0 0
04/10/2017
2.66
 4,540 2.59 2.66 2.53 0 0 0
03/10/2017
2.59
 5,510 2.68 2.68 2.56 0 0 0
02/10/2017
2.68
 140 2.76 2.76 2.68 0 0 0
29/09/2017
2.76
 10,470 2.77 2.77 2.58 0 0 0
28/09/2017
2.77
 3,090 2.69 2.77 2.62 0 0 0
27/09/2017
2.69
 2,480 2.70 2.70 2.65 0 0 0
26/09/2017
2.70
 2,890 2.76 2.76 2.70 0 0 0
25/09/2017
2.76
 1,150 2.76 2.76 2.65 0 0 0
22/09/2017
2.76
 20,040 2.75 2.78 2.76 0 0 0
21/09/2017
2.75
 14,020 2.73 2.75 2.57 0 0 0
20/09/2017
2.73
 4,060 2.73 2.73 2.62 50 0 0.0
19/09/2017
2.73
 3,420 2.78 2.78 2.65 0 0 0
18/09/2017
2.78
 31,900 2.70 2.78 2.70 0 0 0
15/09/2017
2.70
 6,510 2.70 2.71 2.70 0 0 0
14/09/2017
2.70
 7,040 2.58 2.70 2.58 0 0 0
13/09/2017
2.58
 4,070 2.63 2.69 2.58 0 0 0
12/09/2017
2.63
 21,870 2.55 2.72 2.53 0 0 0
11/09/2017
2.55
 16,190 2.70 2.76 2.54 0 0 0
08/09/2017
2.70
 210 2.67 2.70 2.67 0 0 0
07/09/2017
2.67
 24,350 2.67 2.67 2.55 0 0 0
06/09/2017
2.67
 3,460 2.82 2.82 2.67 0 0 0
05/09/2017
2.82
 20,040 2.84 2.84 2.68 0 0 0
01/09/2017
2.84
 26,370 2.66 2.84 2.53 0 0 0
31/08/2017
2.66
 90,000 2.66 2.66 2.50 0 0 0
30/08/2017
2.66
 31,520 2.86 2.86 2.66 0 0 0
29/08/2017
2.86
 7,470 2.86 2.94 2.76 0 0 0
28/08/2017
2.86
 8,330 2.82 2.94 2.82 0 0 0
25/08/2017
2.82
 41,740 2.85 2.86 2.66 0 0 0
24/08/2017
2.85
 6,710 2.88 2.91 2.78 0 0 0
23/08/2017
2.88
 8,390 2.88 2.88 2.78 0 0 0
22/08/2017
2.88
 38,640 2.98 2.98 2.78 0 0 0
21/08/2017
2.98
 20,010 3.18 3.18 2.97 0 0 0
18/08/2017
3.18
 22,950 3.22 3.29 3.05 0 0 0
17/08/2017
3.22
 50,070 3.23 3.29 3.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |