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)
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
19/03/2015
16
 215,710 16.20 16.30 15.90 73,400 0 1.2
18/03/2015
16.20
 381,230 15.60 16.50 15.50 183,000 0 3.0
17/03/2015
15.60
 85,600 15.50 15.70 15.50 0 0 0
16/03/2015
15.50
 48,500 15.90 15.90 15.50 0 0 0
13/03/2015
15.90
 52,400 15.80 15.90 15.70 0 0 0
12/03/2015
15.80
 184,300 15.90 16 15.30 1,000 0 0.0
11/03/2015
15.90
 89,250 15.90 16.30 15.90 0 0 0
10/03/2015
15.90
 108,900 15.80 16.20 15.50 0 0 0
09/03/2015
15.80
 196,200 16.30 16.40 15.80 0 10,000 -0.2
06/03/2015
16.30
 208,000 17 17.90 16 0 0 0
05/03/2015
17
 514,000 16.10 17.20 16.30 156,300 2,000 2.6
04/03/2015
16.10
 482,300 15 16.30 15.20 63,300 2,700 0.9
03/03/2015
15
 169,300 14.70 15.50 14.70 0 0 0
02/03/2015
14.70
 34,500 14.80 14.80 14.60 0 0 0
27/02/2015
14.80
 34,800 15 15 14.80 200 0 0.0
26/02/2015
15
 53,800 15 15.20 14.80 0 0 0
25/02/2015
15
 122,200 15 15.30 15 0 0 0
24/02/2015
15
 30,800 14.80 15 14.80 0 0 0
13/02/2015
14.80
 30,500 14.60 15 14.60 0 0 0
12/02/2015
14.60
 33,600 14.50 14.60 14.40 5,000 0 0.1
11/02/2015
14.50
 8,900 14.60 14.60 14.10 5,000 0 0.1
10/02/2015
14.60
 65,600 14 15 13.90 0 0 0
09/02/2015
14
 27,400 14.40 14.40 14 0 0 0
06/02/2015
14.40
 12,000 14.70 14.70 14.40 1,400 0 0.0
05/02/2015
14.70
 20,800 14.70 14.70 14.30 1,300 0 0.0
04/02/2015
14.70
 26,000 14.30 14.70 14.10 100 0 0.0
03/02/2015
14.30
 53,400 14.80 14.80 14.30 0 0 0
02/02/2015
14.80
 45,300 15.20 15.20 14.80 0 0 0
30/01/2015
15.20
 124,200 15.60 15.70 15 12,000 0 0.2
29/01/2015
15.60
 69,300 15.30 15.60 15.10 0 0 0
28/01/2015
15.30
 34,000 15.80 15.80 15.30 0 0 0
27/01/2015
15.80
 310,600 15.30 16.10 15.20 0 0 0
26/01/2015
15.30
 100,100 14.60 15.50 14.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |