CTCP Camimex Group (cmx)

6.15
-0.13
(-2.07%)
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) 		-0.47 -6.96% 3,350,100 13,500 0.1
6.05
7.15
6.15
2 tháng
(2026-01-19) 		0.04 0.64% 6,117,200 -14,000 -0.1
6.05
7.15
6.15
3 tháng
(2025-12-19) 		-0.03 -0.48% 7,881,900 -300,000 -1.9
6.05
7.15
6.15
6 tháng
(2025-09-22) 		-0.77 -10.92% 15,373,100 -97,100 -0.6
6.05
7.15
6.15
12 tháng
(2025-03-24) 		-1.76 -21.89% 60,503,600 855,290 6.1
6.05
8.10
6.15
24 tháng
(2024-03-29) 		-2.78 -30.68% 184,629,100 2,174,999 14.7
6.05
11.60
6.15
36 tháng
(2023-04-04) 		-2.36 -27.31% 401,643,400 4,217,900 31.7
6.05
11.70
6.15
60 tháng
(2021-04-14) 		-6.22 -49.77% 971,123,700 1,237,908 -120.2
5.20
24
6.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/08/2017
3.23
 44,420 3.06 3.23 2.95 0 0 0
15/08/2017
3.06
 12,840 3.11 3.29 3.01 0 0 0
14/08/2017
3.11
 93,290 3.12 3.18 2.93 0 0 0
11/08/2017
3.12
 47,880 3.20 3.29 2.98 0 0 0
10/08/2017
3.20
 41,700 3.37 3.52 3.18 0 0 0
09/08/2017
3.37
 240,920 3.37 3.37 3.14 5,000 0 0.0
08/08/2017
3.37
 359,540 3.63 3.63 3.37 0 0 0
07/08/2017
3.63
 449,950 3.90 3.90 3.63 0 0 0
04/08/2017
3.90
 155,020 4.19 4.47 3.90 6,000 0 0.0
03/08/2017
4.19
 448,780 3.92 4.19 4.17 0 3,870 -0.0
02/08/2017
3.92
 157,260 3.66 3.92 3.88 19,000 0 0.1
01/08/2017
3.66
 337,020 3.43 3.66 3.65 19,000 24,500 -0.0
31/07/2017
3.43
 139,110 3.20 3.43 3.38 0 0 0
28/07/2017
3.20
 126,370 3.00 3.20 3.18 0 5,100 -0.0
27/07/2017
3.00
 172,220 2.80 3.00 3.00 0 400 -0.0
26/07/2017
2.80
 50,190 2.62 2.80 2.62 0 300 -0.0
25/07/2017
2.62
 43,840 2.45 2.62 2.59 0 700 -0.0
24/07/2017
2.45
 9,000 2.29 2.45 2.35 5,500 3,000 0.0
21/07/2017
2.29
 1,660 2.45 2.45 2.29 0 0 0
20/07/2017
2.45
 50 2.46 2.46 2.45 0 0 0
19/07/2017
2.46
 6,640 2.35 2.46 2.35 4,000 0 0.0
18/07/2017
2.35
 7,100 2.33 2.46 2.35 0 1,600 -0.0
17/07/2017
2.33
 2,530 2.44 2.47 2.33 0 1,410 -0.0
14/07/2017
2.44
 720 2.44 2.47 2.39 0 690 -0.0
13/07/2017
2.44
 26,050 2.47 2.47 2.41 1,600 0 0.0
12/07/2017
2.47
 8,560 2.41 2.56 2.41 1,410 0 0.0
11/07/2017
2.41
 13,390 2.47 2.47 2.35 470 0 0.0
10/07/2017
2.47
 20 2.52 2.52 2.47 0 0 0
07/07/2017
2.52
 10 2.52 2.52 2.52 0 10 -0
06/07/2017
2.52
 21,070 2.53 2.53 2.39 0 0 0
05/07/2017
2.53
 19,190 2.46 2.53 2.35 0 0 0
04/07/2017
2.46
 7,070 2.47 2.47 2.35 0 0 0
03/07/2017
2.47
 10,120 2.56 2.56 2.47 0 0 0
30/06/2017
2.56
 2,020 2.46 2.56 2.43 0 0 0
29/06/2017
2.46
 1,500 2.47 2.47 2.32 0 0 0
28/06/2017
2.47
 1,190 2.47 2.47 2.35 0 0 0
27/06/2017
2.47
 220 2.41 2.53 2.30 10 0 0
26/06/2017
2.41
 8,440 2.45 2.60 2.41 10 0 0
23/06/2017
2.45
 41,010 2.29 2.45 2.29 0 0 0
22/06/2017
2.29
 21,550 2.35 2.41 2.29 0 0 0
21/06/2017
2.35
 13,440 2.41 2.41 2.35 0 0 0
20/06/2017
2.41
 23,720 2.41 2.47 2.41 0 0 0
19/06/2017
2.41
 11,510 2.41 2.57 2.41 0 0 0
16/06/2017
2.41
 5,400 2.41 2.46 2.41 0 0 0
15/06/2017
2.41
 11,100 2.41 2.41 2.35 0 0 0
14/06/2017
2.41
 21,140 2.41 2.47 2.41 0 0 0
13/06/2017
2.41
 34,620 2.45 2.47 2.41 0 0 0
12/06/2017
2.45
 41,250 2.42 2.53 2.41 14,500 0 0.1
09/06/2017
2.42
 5,240 2.44 2.47 2.29 0 0 0
08/06/2017
2.44
 8,600 2.46 2.59 2.44 0 0 0
07/06/2017
2.46
 83,970 2.30 2.46 2.44 6,060 0 0.0
06/06/2017
2.30
 23,590 2.15 2.30 2.23 3,940 0 0.0
05/06/2017
2.15
 6,850 2.15 2.23 2.12 0 0 0
02/06/2017
2.15
 182,160 2.15 2.23 2.15 0 0 0
01/06/2017
2.15
 180 2.26 2.29 2.14 0 0 0
31/05/2017
2.26
 17,150 2.19 2.29 2.06 0 0 0
30/05/2017
2.19
 30,240 2.35 2.35 2.19 0 0 0
29/05/2017
2.35
 1,790 2.23 2.35 2.18 0 0 0
26/05/2017
2.23
 230 2.35 2.41 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |