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)
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
23/01/2015
14.60
 97,300 14.30 14.60 14.30 1,200 0 0.0
22/01/2015
14.30
 89,600 14.50 14.70 14.30 0 0 0
21/01/2015
14.50
 51,300 14.30 14.60 14.10 0 0 0
20/01/2015
14.30
 75,700 14.40 14.40 14.10 1,000 0 0.0
19/01/2015
14.40
 38,000 14.50 14.60 14.40 0 0 0
16/01/2015
14.50
 29,200 14.80 14.90 14.50 600 0 0.0
15/01/2015
14.80
 46,200 14.60 14.90 14.40 2,400 0 0.0
14/01/2015
14.60
 48,800 14.60 14.60 14.20 0 0 0
13/01/2015
14.60
 46,400 14.80 14.80 14.60 2,000 0 0.0
12/01/2015
14.80
 13,600 15 15 14.70 0 0 0
09/01/2015
15
 20,400 14.90 15.10 14.80 0 0 0
08/01/2015
14.90
 21,000 15.10 15.20 14.80 0 0 0
07/01/2015
15.10
 45,700 14.90 15.30 14.90 0 0 0
06/01/2015
14.90
 48,000 14.90 14.90 14.60 0 0 0
05/01/2015
14.90
 35,900 14.70 15 14 0 0 0
31/12/2014
14.70
 101,000 14.30 15 14.40 0 0 0
30/12/2014
14.30
 36,300 14.10 14.40 13.10 0 0 0
29/12/2014
14.10
 27,900 14.80 14.80 13.70 0 0 0
26/12/2014
14.80
 77,400 14.50 14.80 14 0 0 0
25/12/2014
14.50
 24,500 15 15 14.50 0 0 0
24/12/2014
15
 15,500 15 15.10 14.90 0 0 0
23/12/2014
15
 56,700 15 15.50 14.90 0 0 0
22/12/2014
15
 41,500 15 15.10 14.80 0 1,000 -0.0
19/12/2014
15
 23,600 15.20 15.20 14.50 0 0 0
18/12/2014
15.20
 60,700 15.10 15.50 15 0 0 0
17/12/2014
15.10
 110,000 15.50 15.60 14.10 0 1,200 -0.0
16/12/2014
15.50
 127,600 15.90 16.10 15.50 0 0 0
15/12/2014
15.90
 100,300 15.80 16.30 15.40 0 0 0
12/12/2014
15.80
 55,800 16 16 15.60 0 0 0
11/12/2014
16
 154,800 16 16.10 15.50 0 0 0
10/12/2014
16
 153,100 15.20 16 15.20 0 0 0
09/12/2014
15.20
 218,700 16.50 16.50 15.20 100 0 0.0
08/12/2014
16.50
 171,800 17 17.10 16.40 0 0 0
05/12/2014
17
 117,900 16.60 17.40 16.70 5,000 0 0.1
04/12/2014
16.60
 481,600 16.80 18 16.60 1,000 0 0.0
03/12/2014
16.80
 343,500 15.30 16.80 15.50 0 0 0
02/12/2014
15.30
 55,100 15.50 15.50 15.30 0 0 0
01/12/2014
15.50
 41,100 15.70 15.70 15.40 400 0 0.0
28/11/2014
15.70
 113,600 15.50 16.30 15.50 0 0 0
27/11/2014
15.50
 74,500 15.40 15.50 15 0 0 0
26/11/2014
15.40
 133,100 16 16 15.40 0 0 0
25/11/2014
16
 119,500 15.70 16 15.30 4,000 0 0.1
24/11/2014
15.70
 123,500 16 16.10 15.10 4,000 0 0.1
21/11/2014
16
 136,200 16.40 16.40 16 0 0 0
20/11/2014
16.40
 81,700 16.20 16.70 16.30 7,000 0 0.1
19/11/2014
16.20
 66,600 16.50 16.50 16.20 0 0 0
18/11/2014
16.50
 95,100 16.30 16.80 16.20 0 0 0
17/11/2014
16.30
 86,300 16.40 16.40 16.30 0 0 0
14/11/2014
16.40
 136,100 16.50 16.60 16.20 2,600 0 0.0
13/11/2014
16.50
 177,000 16.80 16.90 16.20 2,500 0 0.0
12/11/2014
16.80
 101,900 17.20 17.30 16.80 200 0 0.0
11/11/2014
17.20
 129,500 16.60 17.40 16.70 0 0 0
10/11/2014
16.60
 147,800 16.40 16.80 16.40 0 0 0
07/11/2014
16.40
 108,200 16.30 16.60 16.10 0 0 0
06/11/2014
16.30
 83,800 16.10 16.50 16.10 0 500 -0.0
05/11/2014
16.10
 115,500 16.10 16.30 15.90 0 0 0
04/11/2014
16.10
 99,500 16.50 16.50 16 0 0 0
03/11/2014
16.50
 124,100 16.30 16.70 16.30 0 0 0
31/10/2014
16.30
 140,200 15.60 16.40 15.70 0 0 0
30/10/2014
15.60
 99,900 15.80 15.80 15.60 0 0 0
29/10/2014
15.80
 150,400 15.70 15.90 15.50 0 0 0
28/10/2014
15.70
 163,400 15.60 15.80 15.10 100 0 0.0
27/10/2014
15.60
 146,500 16.60 17.10 15.50 100 0 0.0
24/10/2014
16.60
 290,800 16.40 16.90 16.30 0 0 0
23/10/2014
16.40
 136,900 17 17 16.30 0 0 0
22/10/2014
17
 162,100 16 17.10 16.10 0 0 0
21/10/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2014
16
 191,000 16.90 17.10 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |