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
0.60
2 tháng
(2026-01-19) 		-0.10 -16.67% 95,600 0 0
0.50
0.70
0.60
3 tháng
(2025-12-22) 		-0.40 -44.44% 125,800 0 0
0.50
0.90
0.60
6 tháng
(2025-09-22) 		-0.20 -28.57% 219,400 0 0
0.50
0.90
0.60
12 tháng
(2025-03-25) 		-0.30 -37.50% 407,700 0 0
0.50
0.90
0.60
24 tháng
(2024-04-01) 		-0.90 -64.29% 596,239 -900 -0.0
0.50
1.40
0.60
36 tháng
(2023-04-05) 		-2.60 -83.87% 947,539 21,200 0.0
0.50
3.30
0.60
60 tháng
(2021-04-15) 		-2.10 -80.77% 8,333,948 9,800 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)
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
29/05/2014
15.77
 333,300 15.29 16.24 14.73 0 0 0
28/05/2014
15.29
 84,000 14.92 15.29 14.82 0 0 0
27/05/2014
14.92
 73,500 14.54 14.92 13.97 0 0 0
26/05/2014
14.54
 89,100 14.16 14.54 13.78 0 0 0
23/05/2014
14.16
 42,900 13.97 14.45 13.69 0 0 0
22/05/2014
13.97
 107,300 15.39 15.58 13.97 0 0 0
21/05/2014
15.39
 91,100 14.54 15.86 14.54 0 0 0
20/05/2014
14.54
 74,000 13.50 14.63 12.93 0 0 0
19/05/2014
13.50
 58,600 13.50 13.50 13.22 0 0 0
16/05/2014
13.50
 33,600 12.27 13.50 11.99 0 0 0
15/05/2014
12.27
 163,500 13.41 13.41 12.08 0 0 0
14/05/2014
13.41
 203,500 12.93 13.41 11.71 0 0 0
13/05/2014
12.93
 90,000 14.35 14.35 12.93 0 0 0
12/05/2014
14.35
 45,400 15.86 15.86 14.35 0 0 0
09/05/2014
15.86
 49,200 15.29 15.96 15.29 0 0 0
08/05/2014
15.29
 115,000 16.99 16.99 15.29 0 0 0
07/05/2014
16.99
 18,300 16.62 16.99 16.05 0 0 0
06/05/2014
16.62
 106,100 16.99 16.99 15.29 0 0 0
05/05/2014
16.99
 72,700 18.88 18.88 16.99 0 0 0
29/04/2014
18.88
 63,600 19.35 19.73 18.41 0 0 0
28/04/2014
19.35
 324,400 17.84 19.54 19.17 1,000 0 0.0
25/04/2014
17.84
 65,800 16.24 17.84 16.52 0 0 0
24/04/2014
16.24
 121,400 16.14 17.75 15.58 0 0 0
23/04/2014
16.14
 119,200 16.52 16.52 15.77 0 0 0
22/04/2014
16.52
 73,700 16.52 16.52 16.05 0 0 0
21/04/2014
16.52
 38,200 16.99 16.99 16.05 0 0 0
18/04/2014
16.99
 46,100 17.66 17.75 16.05 0 0 0
17/04/2014
17.66
 13,100 16.99 17.84 16.99 0 0 0
16/04/2014
16.99
 123,200 16.81 16.99 16.62 0 0 0
15/04/2014
16.81
 206,700 17.56 17.94 16.81 0 0 0
14/04/2014
17.56
 127,800 18.03 18.41 17.28 0 0 0
11/04/2014
18.03
 41,300 18.51 18.51 17.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |