CTCP Camimex Group (cmx)

5.55
0.02
(0.36%)
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
(2026-05-13) 		-0.27 -4.66% 932,100 -12,700 0
5.50
5.86
5.55
2 tháng
(2026-04-13) 		-0.48 -7.99% 1,860,900 -75,950 0
5.50
6.03
5.55
3 tháng
(2026-03-16) 		-0.72 -11.52% 3,869,600 -108,250 -0.2
5.50
6.30
5.55
6 tháng
(2025-12-15) 		-0.86 -13.46% 11,913,300 -402,450 -2.0
5.50
7.15
5.55
12 tháng
(2025-06-17) 		-1.01 -15.44% 51,328,500 -160,950 -0.4
5.50
7.86
5.55
24 tháng
(2024-06-24) 		-5.57 -50.18% 144,096,800 1,032,909 4.1
5.50
11.60
5.55
36 tháng
(2023-06-28) 		-4.57 -45.25% 365,546,900 5,216,839 42.6
5.50
11.70
5.55
60 tháng
(2021-07-08) 		-5.70 -50.75% 959,162,300 1,223,558 -119.1
5.20
24
5.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2015
4.82
 14,480 4.82 4.88 4.59 0 0 0
25/03/2015
4.82
 22,090 4.76 4.82 4.70 0 0 0
24/03/2015
4.76
 77,250 4.82 4.88 4.64 0 0 0
23/03/2015
4.82
 51,920 5.00 5.00 4.76 0 0 0
20/03/2015
5.00
 65,970 4.82 5.00 4.76 0 0 0
19/03/2015
4.82
 37,970 4.82 4.94 4.76 0 0 0
18/03/2015
4.82
 91,470 4.88 4.88 4.64 0 0 0
17/03/2015
4.88
 89,180 5.06 5.06 4.88 0 0 0
16/03/2015
5.06
 141,050 5.12 5.17 4.88 0 0 0
13/03/2015
5.12
 181,370 5.06 5.23 5.00 0 0 0
12/03/2015
5.06
 225,310 4.82 5.12 4.70 0 1,000 -0.0
11/03/2015
4.82
 62,720 4.88 4.88 4.70 0 0 0
10/03/2015
4.88
 152,920 4.88 4.94 4.76 0 0 0
09/03/2015
4.88
 216,860 4.59 4.88 4.64 0 1,000 -0.0
06/03/2015
4.59
 100,820 4.76 4.76 4.59 0 0 0
05/03/2015
4.76
 79,850 4.64 4.82 4.64 0 0 0
04/03/2015
4.64
 274,050 4.35 4.64 4.41 0 0 0
03/03/2015
4.35
 56,540 4.35 4.41 4.29 0 0 0
02/03/2015
4.35
 74,340 4.41 4.41 4.29 0 0 0
27/02/2015
4.41
 45,000 4.53 4.53 4.35 0 0 0
26/02/2015
4.53
 209,540 4.35 4.53 4.35 0 0 0
25/02/2015
4.35
 183,430 4.12 4.35 4.35 0 0 0
24/02/2015
4.12
 32,860 3.88 4.12 4.12 0 0 0
13/02/2015
3.88
 15,580 3.76 3.88 3.76 0 0 0
12/02/2015
3.76
 22,810 3.65 3.82 3.65 0 0 0
11/02/2015
3.65
 25,670 3.59 3.70 3.59 0 0 0
10/02/2015
3.59
 21,460 3.59 3.70 3.59 0 0 0
09/02/2015
3.59
 29,610 3.82 3.82 3.59 0 0 0
06/02/2015
3.82
 10,220 3.76 3.82 3.76 0 0 0
05/02/2015
3.76
 31,060 4.00 4.00 3.76 0 0 0
04/02/2015
4.00
 2,570 3.94 4.00 3.88 0 0 0
03/02/2015
3.94
 47,410 3.88 4.12 3.88 0 0 0
02/02/2015
3.88
 23,990 3.88 4.00 3.82 0 0 0
30/01/2015
3.88
 53,120 3.94 3.94 3.76 0 0 0
29/01/2015
3.94
 150,080 4.17 4.17 3.94 0 0 0
28/01/2015
4.17
 37,940 4.12 4.17 4.06 1,000 0 0.0
27/01/2015
4.12
 173,640 4.35 4.35 4.06 0 0 0
26/01/2015
4.35
 51,270 4.47 4.53 4.29 0 0 0
23/01/2015
4.47
 28,810 4.47 4.53 4.41 0 0 0
22/01/2015
4.47
 71,880 4.47 4.53 4.41 0 0 0
21/01/2015
4.47
 24,190 4.47 4.53 4.41 0 0 0
20/01/2015
4.47
 5,710 4.47 4.59 4.41 0 0 0
19/01/2015
4.47
 53,180 4.59 4.59 4.47 0 0 0
16/01/2015
4.59
 51,450 4.59 4.59 4.41 0 0 0
15/01/2015
4.59
 49,310 4.53 4.59 4.41 0 0 0
14/01/2015
4.53
 33,290 4.53 4.59 4.35 0 0 0
13/01/2015
4.53
 12,150 4.47 4.59 4.41 0 0 0
12/01/2015
4.47
 38,920 4.70 4.76 4.47 0 0 0
09/01/2015
4.70
 35,270 4.64 4.70 4.53 0 0 0
08/01/2015
4.64
 48,800 4.76 4.82 4.64 0 0 0
07/01/2015
4.76
 25,120 4.70 4.82 4.70 0 0 0
06/01/2015
4.70
 63,380 4.70 4.76 4.47 0 0 0
05/01/2015
4.70
 56,120 4.64 4.82 4.59 0 0 0
31/12/2014
4.64
 55,890 4.35 4.64 4.29 0 0 0
30/12/2014
4.35
 233,550 4.23 4.35 3.94 500 0 0.0
29/12/2014
4.23
 49,080 4.53 4.82 4.23 0 0 0
26/12/2014
4.53
 54,050 4.76 4.88 4.53 0 0 0
25/12/2014
4.76
 10,730 4.88 4.88 4.76 0 0 0
24/12/2014
4.88
 10,850 4.82 4.94 4.82 0 0 0
23/12/2014
4.82
 52,740 4.82 4.94 4.76 0 0 0
22/12/2014
4.82
 84,630 4.64 4.88 4.64 0 0 0
19/12/2014
4.64
 29,670 4.94 4.94 4.64 1,000 0 0.0
18/12/2014
4.94
 58,210 4.88 5.06 4.88 0 0 0
17/12/2014
4.88
 184,380 5.12 5.17 4.76 0 0 0
16/12/2014
5.12
 64,340 5.23 5.23 5.06 0 0 0
15/12/2014
5.23
 27,730 5.29 5.29 5.17 0 0 0
12/12/2014
5.29
 54,090 5.17 5.29 5.17 0 0 0
11/12/2014
5.17
 31,660 5.29 5.35 5.17 0 0 0
10/12/2014
5.29
 109,330 5.12 5.29 5.06 0 0 0
09/12/2014
5.12
 278,430 5.41 5.41 5.06 1,500 0 0.0
08/12/2014
5.41
 69,550 5.41 5.53 5.35 0 0 0
05/12/2014
5.41
 147,830 5.41 5.41 5.29 0 0 0
04/12/2014
5.41
 182,080 5.59 5.59 5.41 1,000 0 0.0
03/12/2014
5.59
 198,620 5.64 5.70 5.53 2,000 0 0.0
02/12/2014
5.64
 283,070 5.29 5.64 5.29 0 0 0
01/12/2014
5.29
 73,030 5.29 5.35 5.23 0 0 0
28/11/2014
5.29
 135,770 5.29 5.41 5.23 0 0 0
27/11/2014
5.29
 104,270 5.23 5.29 5.17 0 0 0
26/11/2014
5.23
 135,720 5.29 5.35 5.23 0 17,000 -0.2
25/11/2014
5.29
 152,020 5.29 5.41 5.23 0 0 0
24/11/2014
5.29
 126,350 5.35 5.41 5.00 0 7,880 -0.1
21/11/2014
5.35
 243,030 5.53 5.59 5.29 0 120 -0.0
20/11/2014
5.53
 189,890 5.29 5.59 5.29 3,000 0 0.0
19/11/2014
5.29
 220,740 5.47 5.59 5.29 0 15,000 -0.1
18/11/2014
5.47
 213,630 5.64 5.64 5.41 3,000 0 0.0
17/11/2014
5.64
 194,960 5.59 5.64 5.53 4,000 0 0.0
14/11/2014
5.59
 567,770 5.76 5.82 5.47 30,000 0 0.3
13/11/2014
5.76
 479,510 6.11 6.11 5.76 0 0 0
12/11/2014
6.11
 321,450 5.88 6.29 5.94 0 0 0
11/11/2014
5.88
 364,870 5.88 5.94 5.76 0 1,000 -0.0
10/11/2014
5.88
 443,670 5.64 6.00 5.76 0 500 -0.0
07/11/2014
5.64
 402,790 5.29 5.64 5.29 0 0 0
06/11/2014
5.29
 106,110 5.29 5.35 5.23 0 0 0
05/11/2014
5.29
 111,350 5.35 5.35 5.17 1,500 0 0.0
04/11/2014
5.35
 16,830 5.29 5.35 5.23 0 0 0
03/11/2014
5.29
 269,400 5.29 5.41 5.17 0 0 0
31/10/2014
5.29
 140,340 5.29 5.29 5.23 0 0 0
30/10/2014
5.29
 63,370 5.35 5.35 5.17 0 0 0
29/10/2014
5.35
 72,720 5.17 5.41 5.17 0 0 0
28/10/2014
5.17
 93,220 5.12 5.23 5.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |