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
(2025-12-18) 		-0.30 -37.50% 131,300 0 0
0.50
0.90
0.50
6 tháng
(2025-09-19) 		-0.20 -28.57% 223,600 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
(2024-03-28) 		-0.80 -61.54% 596,439 -900 -0.0
0.50
1.40
0.50
36 tháng
(2023-04-03) 		-2.60 -83.87% 947,539 21,200 0.0
0.50
3.30
0.50
60 tháng
(2021-04-13) 		-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)
06/11/2013
7.84
 81,000 8.03 8.03 7.65 0 0 0
05/11/2013
8.03
 42,000 8.21 8.40 7.93 0 0 0
04/11/2013
8.21
 118,100 7.65 8.21 7.55 0 0 0
01/11/2013
7.65
 89,600 7.46 7.74 7.36 0 0 0
31/10/2013
7.46
 92,000 7.93 8.50 7.46 0 0 0
30/10/2013
7.93
 229,100 7.27 7.93 7.46 0 0 0
29/10/2013
7.27
 390,600 6.61 7.27 6.51 0 0 0
28/10/2013
6.61
 68,900 6.51 6.70 6.51 0 0 0
25/10/2013
6.51
 27,700 6.33 6.61 6.33 0 0 0
24/10/2013
6.33
 65,300 6.61 6.61 6.33 0 0 0
23/10/2013
6.61
 132,200 6.80 6.80 6.61 0 0 0
22/10/2013
6.80
 131,600 6.51 7.08 6.51 0 0 0
21/10/2013
6.51
 41,300 5.95 6.51 6.14 0 0 0
18/10/2013
5.95
 16,300 5.85 5.95 5.85 0 0 0
17/10/2013
5.85
 28,600 6.04 6.14 5.85 0 0 0
16/10/2013
6.04
 110,300 5.57 6.04 5.66 0 0 0
15/10/2013
5.57
 33,700 5.57 5.66 5.57 0 0 0
14/10/2013
5.57
 21,600 5.57 5.66 5.48 0 0 0
11/10/2013
5.57
 60,600 5.48 5.66 5.57 0 0 0
10/10/2013
5.48
 73,000 5.66 5.76 5.48 0 0 0
09/10/2013
5.66
 43,200 5.66 5.66 5.57 0 0 0
08/10/2013
5.66
 51,100 5.95 5.95 5.66 0 0 0
07/10/2013
5.95
 71,500 5.57 5.95 5.66 0 0 0
04/10/2013
5.57
 23,800 5.38 5.57 5.38 0 0 0
03/10/2013
5.38
 90,600 5.57 5.76 5.38 0 0 0
02/10/2013
5.57
 65,600 5.85 5.85 5.48 0 0 0
01/10/2013
5.85
 145,800 5.85 5.85 5.29 0 0 0
30/09/2013
5.85
 80,800 5.95 5.95 5.76 0 0 0
27/09/2013
5.95
 134,900 6.14 6.14 5.95 0 0 0
26/09/2013
6.14
 324,000 6.04 6.14 6.04 0 0 0
25/09/2013
6.04
 117,300 6.04 6.14 5.85 0 0 0
24/09/2013
6.04
 137,600 5.85 6.04 5.85 0 0 0
23/09/2013
5.85
 152,300 6.04 6.04 5.66 0 0 0
20/09/2013
6.04
 181,200 6.04 6.33 5.95 0 0 0
19/09/2013
6.04
 54,700 5.95 6.14 5.95 0 0 0
18/09/2013
5.95
 81,500 6.14 6.14 5.85 0 0 0
17/09/2013
6.14
 145,800 5.95 6.14 5.85 0 0 0
16/09/2013
5.95
 381,700 5.48 5.95 5.48 0 0 0
13/09/2013
5.48
 167,500 5.85 5.85 5.48 0 0 0
12/09/2013
5.85
 537,000 5.66 6.14 5.76 0 0 0
11/09/2013
5.66
 220,900 5.57 5.95 5.48 0 0 0
10/09/2013
5.57
 72,900 5.57 5.66 5.48 0 0 0
09/09/2013
5.57
 270,300 5.29 5.66 5.19 0 0 0
06/09/2013
5.29
 140,700 5.29 5.38 5.10 0 0 0
05/09/2013
5.29
 141,000 5.66 5.95 5.29 0 0 0
04/09/2013
5.66
 245,800 5.66 5.85 5.10 0 0 0
03/09/2013
5.66
 191,900 5.76 6.23 5.57 0 0 0
30/08/2013
5.76
 136,600 5.29 5.76 5.19 0 0 0
29/08/2013
5.29
 398,500 4.82 5.29 4.72 0 0 0
28/08/2013
4.82
 227,400 5.00 5.00 4.53 0 0 0
27/08/2013
5.00
 138,000 5.19 5.29 4.72 0 0 0
26/08/2013
5.19
 316,200 4.72 5.19 4.91 0 0 0
23/08/2013
4.72
 181,500 4.44 4.82 4.44 0 0 0
22/08/2013
4.44
 242,100 4.15 4.44 4.15 0 0 0
21/08/2013
4.15
 9,400 4.06 4.15 4.06 0 0 0
20/08/2013
4.06
 38,300 4.15 4.34 4.06 0 0 0
19/08/2013
4.15
 30,900 4.15 4.25 4.06 0 0 0
16/08/2013
4.15
 22,600 4.25 4.25 4.15 0 0 0
15/08/2013
4.25
 54,400 4.25 4.25 4.15 0 0 0
14/08/2013
4.25
 8,000 4.15 4.25 4.06 0 0 0
13/08/2013
4.15
 56,900 4.15 4.25 4.15 0 0 0
12/08/2013
4.15
 36,900 4.34 4.44 4.15 0 0 0
09/08/2013
4.34
 12,900 4.34 4.34 4.06 0 0 0
08/08/2013
4.34
 119,700 4.25 4.53 4.25 0 0 0
07/08/2013
4.25
 246,700 3.97 4.34 4.15 0 0 0
06/08/2013
3.97
 61,400 3.68 3.97 3.78 0 0 0
05/08/2013
3.68
 12,200 3.78 3.78 3.59 0 0 0
02/08/2013
3.78
 16,000 3.59 3.78 3.59 0 0 0
01/08/2013
3.59
 3,800 3.59 3.68 3.59 0 0 0
31/07/2013
3.59
 87,000 3.78 3.78 3.49 0 0 0
30/07/2013
3.78
 9,200 3.59 3.78 3.59 0 0 0
29/07/2013
3.59
 13,500 3.87 3.87 3.59 0 0 0
26/07/2013
3.87
 19,000 3.97 3.97 3.59 0 0 0
25/07/2013
3.97
 2,100 4.06 4.06 3.97 0 0 0
24/07/2013
4.06
 12,500 4.06 4.06 3.97 0 0 0
23/07/2013
4.06
 12,200 4.15 4.15 4.06 0 0 0
22/07/2013
4.15
 4,500 4.15 4.15 4.06 0 0 0
19/07/2013
4.15
 10,000 4.15 4.25 4.15 0 0 0
18/07/2013
4.15
 23,000 4.25 4.25 4.06 0 0 0
17/07/2013
4.25
 28,300 4.25 4.25 4.06 0 0 0
16/07/2013
4.25
 12,100 4.44 4.44 4.06 0 0 0
15/07/2013
4.44
 34,500 4.34 4.44 4.15 0 0 0
12/07/2013
4.34
 19,700 4.25 4.44 3.87 0 0 0
11/07/2013
4.25
 4,500 4.06 4.25 4.06 0 0 0
10/07/2013
4.06
 19,200 4.34 4.34 4.06 0 0 0
09/07/2013
4.34
 16,300 4.44 4.53 4.25 0 0 0
08/07/2013
4.44
 15,400 4.15 4.44 4.15 0 0 0
05/07/2013
4.15
 36,900 4.15 4.34 4.06 0 0 0
04/07/2013
4.15
 41,000 4.34 4.44 4.15 0 0 0
03/07/2013
4.34
 13,900 4.34 4.44 4.25 0 0 0
02/07/2013
4.34
 11,200 4.34 4.34 4.25 0 0 0
01/07/2013
4.34
 9,800 4.34 4.34 4.06 0 0 0
28/06/2013
4.34
 26,500 4.44 4.44 4.25 0 0 0
27/06/2013
4.44
 46,600 4.44 4.44 4.25 0 0 0
26/06/2013
4.44
 9,100 4.44 4.44 4.25 0 0 0
25/06/2013
4.44
 29,900 4.53 4.53 4.25 0 0 0
24/06/2013
4.53
 27,800 4.63 4.63 4.44 0 0 0
21/06/2013
4.63
 20,900 4.63 4.63 4.63 0 0 0
20/06/2013
4.63
 105,400 4.53 4.63 4.53 0 0 0
19/06/2013
4.53
 86,000 4.53 4.63 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |