CTCP Thực phẩm Cholimex (cmf)

378.90
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
(2026-06-30) 		-34.90 -8.77% 4,700 2,400 0
341.50
397.90
378.90
2 tháng
(2026-06-01) 		-36 -9.02% 6,300 3,100 0
339
399
378.90
3 tháng
(2026-05-04) 		-26 -6.68% 11,500 3,400 0
339
419
378.90
6 tháng
(2026-02-02) 		-31.73 -8.04% 13,300 3,300 -0.0
339
444.74
378.90
12 tháng
(2025-08-04) 		46.74 14.78% 32,500 16,000 4.4
300.45
444.74
378.90
24 tháng
(2024-08-09) 		74.32 25.74% 92,774 14,082 3.9
266.85
444.74
378.90
36 tháng
(2023-08-15) 		183.57 102.31% 205,091 20,901 5.8
158.43
444.74
378.90
60 tháng
(2021-08-25) 		197.51 119.34% 294,735 24,301 6.4
114.22
444.74
378.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2017
95.65
 0 95.65 95.65 95.65 0 0 0
17/05/2017
95.65
 0 95.65 95.65 95.65 0 0 0
16/05/2017
96.13
 1,800 95.01 96.13 95.01 0 0 0
15/05/2017
96.13
 5,300 96.13 96.13 96.13 0 0 0
12/05/2017
101.41
 10 101.41 101.41 101.41 0 0 0
11/05/2017
101.41
 0 101.41 101.41 101.41 0 0 0
10/05/2017
101.41
 1 101.41 101.41 101.41 0 0 0
09/05/2017
101.41
 0 101.41 101.41 101.41 0 0 0
08/05/2017
76.74
 1,200 103.66 103.66 76.74 0 0 0
05/05/2017
90.20
 0 90.20 90.20 90.20 0 0 0
04/05/2017
90.20
 0 90.20 90.20 90.20 0 0 0
03/05/2017
90.20
 0 90.20 90.20 90.20 0 0 0
28/04/2017
90.20
 0 90.20 90.20 90.20 0 0 0
27/04/2017
90.20
 0 90.20 90.20 90.20 0 0 0
26/04/2017
90.20
 0 90.20 90.20 90.20 0 0 0
25/04/2017
90.20
 0 90.20 90.20 90.20 0 0 0
24/04/2017
90.28
 1,100 89.72 90.28 89.72 0 0 0
21/04/2017
78.50
 100 78.50 78.50 78.50 0 0 0
20/04/2017
78.82
 100 78.82 78.82 78.82 0 0 0
19/04/2017
68.57
 0 68.57 68.57 68.57 0 0 0
18/04/2017
68.57
 0 68.57 68.57 68.57 0 0 0
17/04/2017
68.57
 100 68.57 68.57 68.57 0 0 0
14/04/2017
59.68
 100 59.68 59.68 59.68 0 0 0
13/04/2017
69.69
 0 69.69 69.69 69.69 0 0 0
12/04/2017
69.69
 0 69.69 69.69 69.69 0 0 0
11/04/2017
60.08
 200 79.30 79.30 60.08 0 0 0
10/04/2017
69.05
 100 69.05 69.05 69.05 0 0 0
07/04/2017
60.08
 0 60.08 60.08 60.08 0 0 0
05/04/2017
60.08
 0 60.08 60.08 60.08 0 0 0
04/04/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/04/2017
60.08
 0 60.08 60.08 60.08 0 0 0
03/04/2017
60.08
 9 60.08 60.08 60.08 0 0 0
31/03/2017
60.08
 0 60.08 60.08 60.08 0 0 0
30/03/2017
60.08
 1 60.08 60.08 60.08 0 0 0
29/03/2017
60.08
 0 60.08 60.08 60.08 0 0 0
28/03/2017
60.08
 10 60.08 60.08 60.08 0 0 0
27/03/2017
60.08
 29 60.08 60.08 60.08 0 0 0
24/03/2017
60.08
 1 60.08 60.08 60.08 0 0 0
23/03/2017
60.08
 0 60.08 60.08 60.08 0 0 0
22/03/2017
60.08
 500 60.08 60.08 60.08 500 0 0.0
21/03/2017
60.08
 0 60.08 60.08 60.08 0 0 0
20/03/2017
60.08
 0 60.08 60.08 60.08 0 0 0
17/03/2017
60.08
 0 60.08 60.08 60.08 0 0 0
16/03/2017
60.08
 30 60.08 60.08 60.08 0 0 0
15/03/2017
60.08
 10 60.08 60.08 60.08 0 0 0
14/03/2017
60.08
 410 60.08 60.08 60.08 400 0 0.0
13/03/2017
61.02
 0 61.02 61.02 61.02 0 0 0
10/03/2017
61.02
 10 61.02 61.02 61.02 0 0 0
09/03/2017
61.02
 0 61.02 61.02 61.02 0 0 0
08/03/2017
61.02
 0 61.02 61.02 61.02 0 0 0
07/03/2017
61.02
 0 61.02 61.02 61.02 0 0 0
06/03/2017
61.02
 0 61.02 61.02 61.02 0 0 0
03/03/2017
61.02
 0 61.02 61.02 61.02 0 0 0
02/03/2017
61.02
 0 61.02 61.02 61.02 0 0 0
01/03/2017
61.02
 0 61.02 61.02 61.02 0 0 0
28/02/2017
61.02
 100 61.02 61.02 61.02 0 0 0
27/02/2017
71.78
 0 71.78 71.78 71.78 0 0 0
24/02/2017
71.78
 0 71.78 71.78 71.78 0 0 0
23/02/2017
71.78
 0 71.78 71.78 71.78 0 0 0
22/02/2017
71.78
 0 71.78 71.78 71.78 0 0 0
21/02/2017
71.78
 0 71.78 71.78 71.78 0 0 0
20/02/2017
71.78
 1,300 71.78 71.78 71.78 1,300 0 0.1
17/02/2017
70.07
 0 70.07 70.07 70.07 0 0 0
16/02/2017
70.07
 0 70.07 70.07 70.07 0 0 0
15/02/2017
70.07
 0 70.07 70.07 70.07 0 0 0
14/02/2017
70.07
 0 70.07 70.07 70.07 0 0 0
13/02/2017
70.07
 0 70.07 70.07 70.07 0 0 0
10/02/2017
70.07
 0 70.07 70.07 70.07 0 0 0
09/02/2017
70.07
 0 70.07 70.07 70.07 0 0 0
08/02/2017
70.07
 0 70.07 70.07 70.07 0 0 0
07/02/2017
70.07
 0 70.07 70.07 70.07 0 0 0
06/02/2017
70.07
 0 70.07 70.07 70.07 0 0 0
03/02/2017
70.07
 0 70.07 70.07 70.07 0 0 0
02/02/2017
70.07
 0 70.07 70.07 70.07 0 0 0
25/01/2017
70.07
 0 70.07 70.07 70.07 0 0 0
24/01/2017
70.07
 0 70.07 70.07 70.07 0 0 0
23/01/2017
70.07
 0 70.07 70.07 70.07 0 0 0
20/01/2017
70.07
 0 70.07 70.07 70.07 0 0 0
19/01/2017
70.07
 0 70.07 70.07 70.07 0 0 0
18/01/2017
69.44
 905 70.22 70.22 69.44 600 0 0.1
17/01/2017
71.78
 0 71.78 71.78 71.78 0 0 0
16/01/2017
71.78
 300 71.78 71.78 71.78 100 0 0.0
13/01/2017
74.12
 0 74.12 74.12 74.12 0 0 0
12/01/2017
74.12
 0 74.12 74.12 74.12 0 0 0
11/01/2017
74.12
 0 74.12 74.12 74.12 0 0 0
10/01/2017
74.12
 500 74.12 74.12 74.12 0 0 0
09/01/2017
76.46
 0 76.46 76.46 76.46 0 0 0
06/01/2017
76.46
 0 76.46 76.46 76.46 0 0 0
05/01/2017
76.46
 200 76.46 76.46 76.46 0 0 0
04/01/2017
76.46
 0 76.46 76.46 76.46 0 0 0
03/01/2017
76.46
 0 76.46 76.46 76.46 0 0 0
30/12/2016
76.46
 210 76.46 76.46 76.46 0 0 0
29/12/2016
76.46
 100 76.46 76.46 76.46 0 0 0
28/12/2016
76.46
 0 76.46 76.46 76.46 0 0 0
27/12/2016
76.46
 18 76.46 76.46 76.46 0 0 0
26/12/2016
76.46
 204 76.46 76.46 76.46 0 0 0
23/12/2016
76.46
 10 76.46 76.46 76.46 0 0 0
22/12/2016
76.46
 146 76.46 76.46 76.46 0 0 0
21/12/2016
78.03
 110 78.03 78.03 78.03 0 0 0
20/12/2016
78.03
 10 78.03 78.03 78.03 0 0 0
19/12/2016
78.03
 100 78.03 78.03 78.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |