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)
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
18/07/2014
17.37
 61,700 17.09 17.37 16.99 0 0 0
17/07/2014
17.09
 16,600 17.09 17.18 16.81 0 0 0
16/07/2014
17.09
 41,300 16.81 17.28 16.90 0 0 0
15/07/2014
16.81
 53,100 16.71 16.90 16.71 0 0 0
14/07/2014
16.71
 20,600 16.90 16.90 16.62 0 0 0
11/07/2014
16.90
 24,500 16.90 16.90 16.52 0 0 0
10/07/2014
16.90
 120,600 16.81 16.90 16.33 0 0 0
09/07/2014
16.81
 48,500 16.71 16.81 16.52 0 0 0
08/07/2014
16.71
 28,900 16.90 16.90 16.52 0 0 0
07/07/2014
16.90
 46,100 16.99 16.99 16.71 0 0 0
04/07/2014
16.99
 24,400 17.37 17.37 16.90 0 0 0
03/07/2014
17.37
 74,400 16.33 17.37 16.33 0 0 0
02/07/2014
16.33
 141,400 16.52 16.71 16.33 0 0 0
01/07/2014
16.52
 90,700 16.52 16.99 16.33 0 0 0
30/06/2014
16.52
 103,600 16.90 16.90 16.33 0 0 0
27/06/2014
16.90
 44,900 17.28 17.28 16.81 0 0 0
26/06/2014
17.28
 123,700 17.18 17.56 17.18 0 0 0
25/06/2014
17.18
 347,400 15.67 17.18 15.48 0 0 0
24/06/2014
15.67
 22,600 15.58 15.67 15.48 0 0 0
23/06/2014
15.58
 38,200 15.67 15.67 15.39 0 0 0
20/06/2014
15.67
 101,800 15.29 16.24 15.29 0 0 0
19/06/2014
15.29
 90,400 15.48 15.48 14.63 0 0 0
18/06/2014
15.48
 74,300 15.48 15.58 15.29 0 0 0
17/06/2014
15.48
 45,500 15.29 15.48 15.20 0 0 0
16/06/2014
15.29
 47,700 15.20 15.29 15.11 0 0 0
13/06/2014
15.20
 12,700 15.20 15.20 15.01 0 0 0
12/06/2014
15.20
 54,100 15.11 15.20 15.01 0 0 0
11/06/2014
15.11
 31,300 15.01 15.20 14.35 0 0 0
10/06/2014
15.01
 62,100 15.39 15.39 14.92 0 0 0
09/06/2014
15.39
 78,100 15.39 15.67 15.11 0 0 0
06/06/2014
15.39
 60,100 15.11 15.77 15.11 0 0 0
05/06/2014
15.11
 49,900 14.92 15.20 14.63 0 0 0
04/06/2014
14.92
 71,500 15.29 15.58 14.63 0 0 0
03/06/2014
15.29
 75,600 15.48 15.48 15.11 0 0 0
02/06/2014
15.48
 15,100 15.39 16.05 14.82 0 0 0
30/05/2014
15.39
 82,000 15.77 15.77 15.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |