CTCP CMISTONE Việt Nam (cmi)

0.50
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
(2026-02-23) 		-0.20 -28.57% 35,500 0 0
0.50
0.70
0.50
2 tháng
(2026-01-19) 		-0.10 -16.67% 95,600 0 0
0.50
0.70
0.50
3 tháng
(2025-12-19) 		-0.30 -37.50% 131,300 0 0
0.50
0.90
0.50
6 tháng
(2025-09-22) 		-0.20 -28.57% 219,400 0 0
0.50
0.90
0.50
12 tháng
(2025-03-24) 		-0.30 -37.50% 407,700 0 0
0.50
0.90
0.50
24 tháng
(2024-03-29) 		-0.90 -64.29% 596,439 -900 -0.0
0.50
1.40
0.50
36 tháng
(2023-04-04) 		-2.60 -83.87% 947,539 21,200 0.0
0.50
3.30
0.50
60 tháng
(2021-04-14) 		-2.10 -80.77% 8,333,948 9,800 0.0
0.50
3.90
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2015
11
 26,200 10.70 11 10.50 0 0 0
13/11/2015
10.70
 50,000 10.80 10.80 10.50 0 0 0
12/11/2015
10.80
 27,600 10.70 10.80 10.60 1,000 0 0.0
11/11/2015
10.70
 33,300 10.80 10.80 10.70 0 0 0
10/11/2015
10.80
 39,300 10.80 10.80 10.70 0 0 0
09/11/2015
10.80
 36,800 10.70 11 10.70 0 0 0
06/11/2015
10.70
 84,200 10.80 10.80 10.50 0 1,000 -0.0
05/11/2015
10.80
 55,500 10.90 10.90 10.60 3,600 0 0.0
04/11/2015
10.90
 44,100 10.90 11.10 10.80 0 0 0
03/11/2015
10.90
 9,100 11 11 10.80 0 0 0
02/11/2015
11
 47,100 11.30 11.30 10.80 2,000 0 0.0
30/10/2015
11.30
 37,900 11.20 11.30 11 0 0 0
29/10/2015
11.20
 147,800 10.70 11.40 10.70 0 0 0
28/10/2015
10.70
 36,700 10.90 11 10.50 0 0 0
27/10/2015
10.90
 24,500 11 11 10.80 0 0 0
26/10/2015
11
 73,300 11.30 11.30 10.80 0 0 0
23/10/2015
11.30
 67,000 11.20 11.40 11 0 0 0
22/10/2015
11.20
 31,200 11 11.20 11 0 0 0
21/10/2015
11
 34,809 11.30 11.40 10.90 0 0 0
20/10/2015
11.30
 35,200 11.40 11.40 11 0 0 0
19/10/2015
11.40
 79,800 11.10 11.50 11 0 0 0
16/10/2015
11.10
 82,400 11.30 11.40 11.10 1,500 0 0.0
15/10/2015
11.30
 111,500 11 11.30 10.80 0 0 0
14/10/2015
11
 43,000 10.50 11.10 10.30 900 0 0.0
13/10/2015
10.50
 77,700 10.80 10.80 10.30 0 0 0
12/10/2015
10.80
 55,900 11.10 11.10 10.80 0 0 0
09/10/2015
11.10
 83,900 11.50 11.50 10.90 12,000 100 0.1
08/10/2015
11.50
 45,800 11.40 11.50 10.70 0 0 0
07/10/2015
11.40
 59,800 11.80 11.80 11.20 0 0 0
06/10/2015
11.80
 64,110 11.70 11.90 11.70 0 0 0
05/10/2015
11.70
 98,000 11.60 11.80 11.50 0 0 0
02/10/2015
11.60
 183,100 11.20 12.30 11.30 0 0 0
01/10/2015
11.20
 81,100 11 11.30 10.60 5,000 0 0.1
30/09/2015
11
 58,620 11.40 11.40 11 0 0 0
29/09/2015
11.40
 102,600 11.30 12 11.20 39,400 0 0.4
28/09/2015
11.30
 139,900 11.20 11.50 11 35,000 0 0.4
25/09/2015
11.20
 252,100 10.20 11.20 10.10 107,700 1,200 1.1
24/09/2015
10.20
 43,300 10.10 10.20 9.90 0 800 -0.0
23/09/2015
10.10
 60,000 9.50 10.30 9.40 16,900 300 0.2
22/09/2015
9.50
 51,223 9.50 9.90 9.40 0 0 0
21/09/2015
9.50
 1,700 9.60 9.60 9.50 0 0 0
18/09/2015
9.60
 34,300 8.80 9.60 8.80 0 0 0
17/09/2015
8.80
 22,200 9 9.30 8.80 0 0 0
16/09/2015
9
 19,000 9.40 9.40 8.90 0 0 0
15/09/2015
9.40
 3,100 9 9.40 8.90 0 0 0
14/09/2015
9
 20,600 9.20 9.50 9 0 0 0
11/09/2015
9.20
 3,000 9.50 9.50 9.20 0 0 0
10/09/2015
9.50
 0 9.50 9.50 9.50 0 0 0
09/09/2015
9.50
 100 9.30 9.50 9.50 0 0 0
08/09/2015
9.30
 1,100 9.20 9.70 9.30 0 0 0
07/09/2015
9.20
 29,600 10 10 9.20 0 0 0
04/09/2015
10
 10,500 10.10 10.10 9.80 0 0 0
03/09/2015
10.10
 17,100 10.40 10.40 9.40 0 0 0
01/09/2015
10.40
 5,700 9.80 10.40 10 0 0 0
31/08/2015
9.80
 2,500 9.80 10 9.80 0 0 0
28/08/2015
9.80
 22,700 9.30 9.80 9.30 0 0 0
27/08/2015
9.30
 9,000 9.20 9.30 9.20 0 0 0
26/08/2015
9.20
 9,300 9 9.20 9 0 0 0
25/08/2015
9
 52,800 8.70 9.30 8.40 2,000 30,000 -0.2
24/08/2015
8.70
 52,900 9.60 9.60 8.70 0 0 0
21/08/2015
9.60
 70,577 9.90 9.90 9.40 0 0 0
20/08/2015
9.90
 29,500 9.90 9.90 9.60 0 0 0
19/08/2015
9.90
 3,900 9.90 9.90 9.80 0 0 0
18/08/2015
9.90
 101,600 9.90 10 9.80 0 9,000 -0.1
17/08/2015
9.90
 62,500 10.30 10.60 9.50 0 11,000 -0.1
14/08/2015
10.30
 7,000 10 10.30 10.20 0 0 0
13/08/2015
10
 47,300 10.30 10.30 10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |