CTCP CMISTONE Việt Nam (cmi)

0.70
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
(2026-05-20) 		0.10 16.67% 64,200 0 0
0.50
0.80
0.80
2 tháng
(2026-04-20) 		-0.10 -12.50% 160,200 0 0
0.50
0.80
0.80
3 tháng
(2026-03-23) 		0.10 16.67% 254,800 0 0
0.50
0.80
0.80
6 tháng
(2025-12-22) 		-0.20 -22.22% 425,800 0 0
0.50
0.90
0.80
12 tháng
(2025-06-24) 		-0.10 -12.50% 673,200 0 0
0.50
0.90
0.80
24 tháng
(2024-07-01) 		-0.40 -36.36% 812,839 -900 -0.0
0.50
1.20
0.80
36 tháng
(2023-07-05) 		-1.70 -70.83% 1,160,739 21,200 0.0
0.50
2.50
0.80
60 tháng
(2021-07-15) 		-1 -58.82% 8,112,202 9,800 0.0
0.50
3.90
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2014
18.51
 82,500 18.60 18.88 18.22 0 0 0
08/04/2014
18.60
 37,400 17.94 18.79 18.03 0 0 0
07/04/2014
17.94
 14,700 18.03 18.03 17.47 0 0 0
04/04/2014
18.03
 86,800 18.13 18.22 17.75 0 0 0
03/04/2014
18.13
 49,300 18.13 18.22 17.94 0 0 0
02/04/2014
18.13
 29,800 18.13 18.32 17.18 0 0 0
01/04/2014
18.13
 132,700 17.37 18.41 17.37 0 0 0
31/03/2014
17.37
 139,400 18.98 19.17 17.37 0 0 0
28/03/2014
18.98
 39,800 19.54 19.54 18.79 0 0 0
27/03/2014
19.54
 29,300 19.73 19.73 18.88 0 0 0
26/03/2014
19.73
 71,900 19.64 20.49 18.88 0 0 0
25/03/2014
19.64
 173,200 19.92 20.68 19.26 0 0 0
24/03/2014
19.92
 54,300 20.87 20.87 19.45 0 0 0
21/03/2014
20.87
 45,430 21.05 21.15 20.77 0 0 0
20/03/2014
21.05
 462,800 19.17 21.05 17.66 0 0 0
19/03/2014
19.17
 99,200 21.24 21.24 19.17 0 0 0
18/03/2014
21.24
 84,100 21.24 21.24 20.02 0 0 0
17/03/2014
21.24
 93,500 21.24 21.24 20.68 0 3,500 -0.1
14/03/2014
21.24
 26,300 21.62 22.19 21.05 0 0 0
13/03/2014
21.62
 37,200 21.15 22.19 21.24 0 0 0
12/03/2014
21.15
 75,400 22.00 22.19 21.15 0 0 0
11/03/2014
22.00
 89,600 22.38 22.75 22.00 0 0 0
10/03/2014
22.38
 82,700 22.94 23.51 20.96 0 0 0
07/03/2014
22.94
 42,500 23.51 23.70 22.75 0 0 0
06/03/2014
23.51
 61,100 23.32 25.11 21.81 0 0 0
05/03/2014
23.32
 213,200 21.24 23.32 21.72 0 0 0
04/03/2014
21.24
 90,700 21.15 21.53 19.64 0 0 0
03/03/2014
21.15
 36,600 19.64 21.53 19.64 0 0 0
28/02/2014
19.64
 87,600 19.35 21.15 18.88 0 0 0
27/02/2014
19.35
 105,400 20.11 20.11 18.69 0 0 0
26/02/2014
20.11
 53,200 19.35 21.24 19.35 0 0 0
25/02/2014
19.35
 266,400 17.66 19.35 17.66 0 0 0
24/02/2014
17.66
 279,600 16.05 17.66 16.33 0 0 0
21/02/2014
16.05
 109,600 15.67 16.14 15.48 0 0 0
20/02/2014
15.67
 144,200 15.86 16.99 15.11 0 0 0
19/02/2014
15.86
 100,300 15.48 15.86 15.48 0 0 0
18/02/2014
15.48
 116,600 15.39 15.77 15.11 0 0 0
17/02/2014
15.39
 98,800 15.20 15.39 14.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |