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
(2025-12-29) 		-0.20 -25% 50,300 0 0
0.60
0.80
0.60
2 tháng
(2025-12-01) 		0 0% 64,800 0 0
0.60
0.90
0.60
3 tháng
(2025-10-30) 		-0.10 -14.29% 100,200 0 0
0.60
0.90
0.60
6 tháng
(2025-08-01) 		-0.30 -33.33% 222,200 0 0
0.50
0.90
0.60
12 tháng
(2025-02-03) 		-0.40 -40% 352,124 -900 -0.0
0.50
1
0.60
24 tháng
(2024-02-15) 		-0.70 -53.85% 549,539 -900 -0.0
0.50
1.40
0.60
36 tháng
(2023-02-13) 		-1.80 -75% 941,739 21,200 0.0
0.50
3.30
0.60
60 tháng
(2021-02-23) 		-0.90 -60% 8,383,348 7,500 0.0
0.50
3.90
0.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/10/2014
16.90
 105,700 17.28 17.28 16.62 100 0 0.0
17/10/2014
17.28
 135,000 16.62 17.28 16.52 0 2,000 -0.0
16/10/2014
16.62
 219,200 17.66 17.66 16.62 0 2,000 -0.0
15/10/2014
17.66
 333,800 16.99 18.32 16.81 0 0 0
14/10/2014
16.99
 411,300 18.32 18.88 16.99 600 0 0.0
13/10/2014
18.32
 314,300 18.88 19.17 18.03 200 0 0.0
10/10/2014
18.88
 345,800 19.35 19.83 18.41 400 0 0.0
09/10/2014
19.35
 572,500 19.73 20.39 19.35 0 0 0
08/10/2014
19.73
 531,500 20.20 20.20 19.35 800 0 0.0
07/10/2014
20.20
 435,300 20.02 21.43 20.20 100 0 0.0
06/10/2014
20.02
 660,900 18.22 20.02 18.41 2,500 0 0.1
03/10/2014
18.22
 651,300 17.09 18.22 16.99 200 0 0.0
02/10/2014
17.09
 220,700 17.09 17.37 16.99 0 0 0
01/10/2014
17.09
 345,200 16.52 17.37 16.62 0 0 0
30/09/2014
16.52
 204,400 16.62 16.62 16.43 0 0 0
29/09/2014
16.62
 69,900 16.33 16.62 16.33 200 0 0.0
26/09/2014
16.33
 156,300 16.62 16.71 16.33 0 0 0
25/09/2014
16.62
 181,800 16.52 16.81 16.14 0 0 0
24/09/2014
16.52
 142,300 16.90 16.90 16.52 1,000 0 0.0
23/09/2014
16.90
 249,400 16.52 16.99 16.62 0 0 0
22/09/2014
16.52
 416,300 17.18 18.13 16.52 0 0 0
19/09/2014
17.18
 250,300 16.52 17.28 16.52 0 0 0
18/09/2014
16.52
 333,500 17.66 17.75 16.52 0 0 0
17/09/2014
17.66
 1,071,800 16.52 17.75 16.52 0 0 0
16/09/2014
16.52
 72,800 16.90 16.90 16.33 0 0 0
15/09/2014
16.90
 185,300 16.62 16.99 16.52 0 0 0
12/09/2014
16.62
 74,300 16.14 16.62 15.86 0 0 0
11/09/2014
16.14
 94,100 16.24 16.81 15.96 0 0 0
10/09/2014
16.24
 57,100 16.24 16.24 15.96 0 0 0
09/09/2014
16.24
 213,600 16.99 17.09 15.86 0 0 0
08/09/2014
16.99
 350,000 16.62 18.22 16.24 0 0 0
05/09/2014
16.62
 147,300 16.99 16.99 16.43 0 0 0
04/09/2014
16.99
 232,100 17.09 17.28 16.62 0 0 0
03/09/2014
17.09
 270,300 16.24 17.56 16.43 0 0 0
29/08/2014
16.24
 347,900 15.86 16.81 16.05 0 0 0
28/08/2014
15.86
 194,500 15.77 16.43 15.58 0 0 0
27/08/2014
15.77
 93,500 16.05 16.05 15.67 0 0 0
26/08/2014
16.05
 109,400 15.77 16.33 15.77 0 0 0
25/08/2014
15.77
 120,800 15.39 16.24 15.48 0 0 0
22/08/2014
15.39
 108,800 15.48 15.77 15.39 0 0 0
21/08/2014
15.48
 121,900 15.67 15.77 15.48 0 0 0
20/08/2014
15.67
 35,000 15.67 15.86 15.58 0 0 0
19/08/2014
15.67
 244,400 15.86 15.86 15.48 0 0 0
18/08/2014
15.86
 70,900 16.05 16.05 15.58 0 0 0
15/08/2014
16.05
 43,000 16.24 16.24 15.67 0 0 0
14/08/2014
16.24
 124,000 16.33 16.43 15.77 0 0 0
13/08/2014
16.33
 13,400 16.24 16.43 16.05 0 0 0
12/08/2014
16.24
 269,100 16.05 16.43 16.05 0 0 0
11/08/2014
16.05
 301,900 15.48 16.52 15.39 0 0 0
08/08/2014
15.48
 49,500 15.58 15.77 15.39 0 0 0
07/08/2014
15.58
 40,000 15.48 15.58 15.11 0 0 0
06/08/2014
15.48
 57,000 15.67 15.67 15.48 0 0 0
05/08/2014
15.67
 71,500 15.58 15.67 15.39 0 0 0
04/08/2014
15.58
 22,700 15.48 15.77 15.29 0 0 0
01/08/2014
15.48
 47,100 15.58 15.58 15.11 0 0 0
31/07/2014
15.58
 66,300 15.39 15.67 15.20 0 0 0
30/07/2014
15.39
 290,700 16.71 16.71 15.29 0 0 0
29/07/2014
16.71
 18,000 16.81 16.81 16.52 0 0 0
28/07/2014
16.81
 21,800 16.99 17.09 16.14 0 0 0
25/07/2014
16.99
 46,100 17.94 17.94 16.90 0 0 0
24/07/2014
17.94
 18,200 18.41 18.41 17.75 0 0 0
23/07/2014
18.41
 36,200 18.60 18.79 17.75 0 0 0
22/07/2014
18.60
 208,500 16.99 18.60 16.99 0 0 0
21/07/2014
16.99
 87,600 17.37 17.37 16.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |