CTCP CMISTONE Việt Nam (cmi)

0.60
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
(2025-11-05) 		-0.10 -14.29% 28,100 0 0
0.60
0.70
0.70
2 tháng
(2025-10-06) 		0 0% 64,800 0 0
0.50
0.80
0.70
3 tháng
(2025-09-08) 		-0.10 -14.29% 91,900 0 0
0.50
0.80
0.70
6 tháng
(2025-06-09) 		-0.20 -25% 236,400 0 0
0.50
0.90
0.70
12 tháng
(2024-12-10) 		-0.50 -45.45% 289,634 -900 -0.0
0.50
1.20
0.70
24 tháng
(2023-12-22) 		-0.90 -60% 513,639 300 0.0
0.50
1.50
0.70
36 tháng
(2022-12-21) 		-2.10 -77.78% 910,039 21,200 0.0
0.50
3.30
0.70
60 tháng
(2020-12-31) 		-0.40 -40% 8,457,248 7,500 0.0
0.50
3.90
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2015
10.30
 12,000 10.40 10.50 10.20 0 0 0
11/08/2015
10.40
 25,100 10.70 10.70 10.40 0 0 0
10/08/2015
10.70
 24,800 10.60 10.80 10.60 0 0 0
07/08/2015
10.60
 1,000 10.50 10.60 10.60 0 0 0
06/08/2015
10.50
 52,100 10.20 10.70 10.30 0 0 0
05/08/2015
10.20
 185,300 10.40 10.40 9.90 8,000 0 0.1
04/08/2015
10.40
 7,400 10.30 10.40 10.40 0 0 0
03/08/2015
10.30
 12,400 10.50 10.60 10 0 0 0
31/07/2015
10.50
 29,800 10.80 10.80 9.80 0 0 0
30/07/2015
10.80
 3,600 10.80 10.90 10.50 0 0 0
29/07/2015
10.80
 79,800 10.90 10.90 10.50 0 0 0
28/07/2015
10.90
 7,100 11.20 11.20 10.80 0 0 0
27/07/2015
11.20
 19,700 10.90 11.50 10.90 0 0 0
24/07/2015
10.90
 12,900 10.80 10.90 10.80 0 0 0
23/07/2015
10.80
 66,700 10.80 10.80 10.70 0 0 0
22/07/2015
10.80
 11,100 10.90 10.90 10.70 600 0 0.0
21/07/2015
10.90
 15,400 10.70 10.90 10.60 0 0 0
20/07/2015
10.70
 14,100 10.90 10.90 10.50 0 0 0
17/07/2015
10.90
 13,100 10.70 10.90 10.60 0 0 0
16/07/2015
10.70
 43,100 10.80 10.90 10.70 0 0 0
15/07/2015
10.80
 56,100 10.80 11 10.60 0 0 0
14/07/2015
10.80
 79,200 11 11 10.80 0 0 0
13/07/2015
11
 46,200 11 11.30 10.80 0 0 0
10/07/2015
11
 44,400 11 11.10 10.90 0 0 0
09/07/2015
11
 31,100 11.10 11.20 10.90 0 0 0
08/07/2015
11.10
 71,800 11 11.40 10.90 0 0 0
07/07/2015
11
 77,200 10.90 11.20 10.90 0 0 0
06/07/2015
10.90
 104,400 11.20 11.40 10.90 1,000 0 0.0
03/07/2015
11.20
 97,600 11.20 11.60 11.10 1,000 0 0.0
02/07/2015
11.20
 46,000 10.90 11.40 10.90 0 0 0
01/07/2015
10.90
 16,200 10.90 10.90 10.80 500 0 0.0
30/06/2015
10.90
 16,000 11 11 10.80 1,100 0 0.0
29/06/2015
11
 11,700 11 11 10.80 2,000 0 0.0
26/06/2015
11
 116,700 10.80 11.20 10.80 10,900 0 0.1
25/06/2015
10.80
 26,000 10.80 11 10.80 0 0 0
24/06/2015
10.80
 37,700 10.90 11 10.80 0 0 0
23/06/2015
10.90
 74,400 11.10 11.20 10.90 3,000 0 0.0
22/06/2015
11.10
 32,700 11 11.30 11 0 0 0
19/06/2015
11
 40,410 11.10 11.20 11 0 0 0
18/06/2015
11.10
 55,800 11.10 11.20 11 0 0 0
17/06/2015
11.10
 33,500 11.40 11.40 11.10 400 0 0.0
16/06/2015
11.40
 124,410 11.60 11.70 11.40 0 0 0
15/06/2015
11.60
 29,100 11.70 11.80 11.50 0 0 0
12/06/2015
11.70
 88,600 11.80 11.90 11.70 0 0 0
11/06/2015
11.80
 124,900 11.80 12 11.50 2,000 0 0.0
10/06/2015
11.80
 31,400 11.70 11.80 11.50 0 0 0
09/06/2015
11.70
 11,300 12 12 11.70 0 0 0
08/06/2015
12
 124,200 11.60 12.30 11.70 0 2,600 -0.0
05/06/2015
11.60
 27,000 11.50 11.60 11.40 500 0 0.0
04/06/2015
11.50
 73,300 11.50 11.80 11.50 0 0 0
03/06/2015
11.50
 23,900 11.80 11.80 11.50 0 0 0
02/06/2015
11.80
 12,900 11.80 11.90 11.50 0 0 0
01/06/2015
11.80
 33,920 11.50 12.30 11.60 0 0 0
29/05/2015
11.50
 50,900 11.80 11.80 11.40 0 0 0
28/05/2015
11.80
 72,200 11.90 12.10 11.70 0 0 0
27/05/2015
11.90
 13,300 12.20 12.30 11.90 0 0 0
26/05/2015
12.20
 37,550 11.80 12.40 11.70 0 0 0
25/05/2015
11.80
 31,800 11.60 11.90 11.60 0 0 0
22/05/2015
11.60
 15,900 11.60 11.60 11.40 0 0 0
21/05/2015
11.60
 24,100 11.90 12.20 11.60 0 0 0
20/05/2015
11.90
 24,500 11 12 11 0 0 0
19/05/2015
11
 34,610 10.50 11.30 10.40 4,000 0 0.0
18/05/2015
10.50
 42,800 11.50 11.50 10.50 9,300 0 0.1
15/05/2015
11.50
 21,400 11.50 11.80 11.50 5,700 0 0.1
14/05/2015
11.50
 29,630 11.50 11.90 11.40 1,000 0 0.0
13/05/2015
11.50
 41,300 12.30 12.30 11.50 8,000 0 0.1
12/05/2015
12.30
 32,500 12.50 12.50 11.90 3,000 0 0.0
11/05/2015
12.50
 14,300 12.50 12.80 12.40 0 0 0
08/05/2015
12.50
 13,100 12.60 12.60 12.30 0 0 0
07/05/2015
12.60
 33,600 12 12.60 12 0 0 0
06/05/2015
12
 16,700 13 13 12 2,000 0 0.0
05/05/2015
13
 4,600 12.70 13.30 13 0 0 0
04/05/2015
12.70
 91,200 14.10 14.10 12.70 1,600 0 0.0
27/04/2015
14.10
 16,300 14 14.10 13.80 0 0 0
24/04/2015
14
 66,200 14.30 14.30 14 0 0 0
23/04/2015
14.30
 61,500 14.60 14.60 14 0 0 0
22/04/2015
14.60
 28,700 14.70 14.90 14.40 0 0 0
21/04/2015
14.70
 86,300 14.40 14.90 14.40 0 0 0
20/04/2015
14.40
 22,700 14.40 14.70 14.30 0 0 0
17/04/2015
14.40
 73,900 14.40 14.60 14.20 600 0 0.0
16/04/2015
14.40
 46,600 14.60 14.70 14.40 0 0 0
15/04/2015
14.60
 64,600 14.60 14.70 14.40 0 0 0
14/04/2015
14.60
 31,600 14.70 14.70 14.50 0 0 0
13/04/2015
14.70
 45,500 15 15 14.60 0 0 0
10/04/2015
15
 91,200 14.90 15.10 14.90 0 0 0
09/04/2015
14.90
 59,100 14.90 15.10 14.60 0 0 0
08/04/2015
14.90
 49,200 15 15 14.60 0 0 0
07/04/2015
15
 64,000 15 15.10 13.50 0 0 0
06/04/2015
15
 43,550 15 15.20 14.60 0 0 0
03/04/2015
15
 21,300 15.20 15.20 14.80 0 0 0
02/04/2015
15.20
 43,200 14.80 15.20 14.70 0 0 0
01/04/2015
14.80
 58,300 15.40 15.40 14.60 0 0 0
31/03/2015
15.40
 41,600 15.30 15.50 15.10 200 0 0.0
30/03/2015
15.30
 80,200 15.80 15.80 15.30 0 0 0
27/03/2015
15.80
 43,500 16 16.20 15.80 0 0 0
26/03/2015
16
 45,800 16.10 16.30 15.90 0 0 0
25/03/2015
16.10
 238,100 15.60 16.30 15.60 56,300 0 0.9
24/03/2015
15.60
 43,100 15.90 15.90 15.40 0 0 0
23/03/2015
15.90
 156,310 16.20 16.20 15.90 106,200 0 1.7
20/03/2015
16.20
 156,900 16 16.20 15.90 69,700 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |