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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |