CTCP CMISTONE Việt Nam (cmi)

0.60
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
(2025-11-04) 		-0.10 -14.29% 28,100 0 0
0.60
0.70
0.60
2 tháng
(2025-10-06) 		0 0% 64,800 0 0
0.50
0.80
0.60
3 tháng
(2025-09-05) 		-0.10 -14.29% 97,000 0 0
0.50
0.80
0.60
6 tháng
(2025-06-09) 		-0.20 -25% 236,400 0 0
0.50
0.90
0.60
12 tháng
(2024-12-09) 		-0.50 -45.45% 289,634 -900 -0.0
0.50
1.20
0.60
24 tháng
(2023-12-15) 		-1.10 -64.71% 520,039 300 0.0
0.50
1.70
0.60
36 tháng
(2022-12-20) 		-2.10 -77.78% 910,039 21,200 0.0
0.50
3.30
0.60
60 tháng
(2020-12-30) 		-0.40 -40% 8,457,248 7,500 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)
23/05/2012
11.14
 776,500 11.90 12.65 11.14 0 0 0
22/05/2012
11.90
 36,500 11.14 11.90 11.90 0 0 0
21/05/2012
11.14
 64,800 10.48 11.14 11.14 0 0 0
18/05/2012
10.48
 295,200 9.82 10.48 10.20 0 0 0
17/05/2012
9.82
 310,800 9.16 9.82 9.44 0 0 0
16/05/2012
9.16
 674,600 9.82 9.82 9.06 0 0 0
15/05/2012
9.82
 901,700 9.35 9.91 8.78 0 0 0
14/05/2012
9.35
 98,600 8.78 9.35 9.35 0 0 0
11/05/2012
8.78
 80,000 8.21 8.78 8.78 0 0 0
10/05/2012
8.21
 184,300 7.74 8.21 8.21 0 0 0
09/05/2012
7.74
 63,400 7.27 7.74 7.74 0 0 0
08/05/2012
7.27
 1,300 6.80 7.27 7.27 0 0 0
07/05/2012
6.80
 5,500 6.42 6.80 6.80 0 0 0
04/05/2012
6.42
 7,900 6.04 6.42 6.42 0 0 0
03/05/2012
6.04
 18,000 5.66 6.04 6.04 0 0 0
02/05/2012
5.66
 21,300 5.38 5.66 5.66 0 0 0
27/04/2012
5.38
 87,400 5.10 5.38 5.38 0 0 0
26/04/2012
5.10
 415,900 4.82 5.10 5.00 0 0 0
25/04/2012
4.82
 194,400 4.53 4.82 4.44 0 0 0
24/04/2012
4.53
 33,300 4.53 4.63 4.34 0 0 0
23/04/2012
4.53
 40,500 4.63 4.72 4.44 0 0 0
20/04/2012
4.63
 68,500 4.63 4.63 4.34 0 0 0
19/04/2012
4.63
 59,600 4.91 5.00 4.53 0 0 0
18/04/2012
4.91
 230,200 4.72 5.00 4.72 0 0 0
17/04/2012
4.72
 144,400 4.53 4.82 4.53 0 0 0
16/04/2012
4.53
 136,300 4.25 4.53 4.25 0 0 0
13/04/2012
4.25
 31,400 4.44 4.44 4.15 0 0 0
12/04/2012
4.44
 95,000 4.63 4.63 4.44 0 0 0
11/04/2012
4.63
 50,000 4.63 4.72 4.34 0 0 0
10/04/2012
4.63
 22,800 4.53 4.72 4.44 0 0 0
09/04/2012
4.53
 100,500 4.25 4.53 4.06 0 0 0
06/04/2012
4.25
 41,500 4.25 4.25 4.06 0 0 0
05/04/2012
4.25
 13,300 4.15 4.25 3.97 0 0 0
04/04/2012
4.15
 52,900 4.44 4.44 4.15 0 0 0
03/04/2012
4.44
 54,500 4.25 4.44 4.06 0 0 0
30/03/2012
4.25
 53,000 4.53 4.53 4.25 0 0 0
29/03/2012
4.53
 102,900 4.82 4.91 4.53 0 0 0
28/03/2012
4.82
 73,900 4.91 4.91 4.63 0 0 0
27/03/2012
4.91
 147,500 4.72 5.00 4.82 0 0 0
26/03/2012
4.72
 111,100 4.63 4.72 4.63 0 0 0
23/03/2012
4.63
 232,600 4.44 4.72 4.15 0 0 0
22/03/2012
4.44
 63,100 4.44 4.53 4.34 0 0 0
21/03/2012
4.44
 93,700 4.44 4.44 4.34 0 0 0
20/03/2012
4.44
 123,500 4.25 4.44 4.15 0 0 0
19/03/2012
4.25
 30,100 4.44 4.53 4.25 0 0 0
16/03/2012
4.44
 71,600 4.34 4.44 4.34 0 0 0
15/03/2012
4.34
 31,600 4.15 4.44 3.87 0 0 0
14/03/2012
4.15
 67,200 4.15 4.15 3.97 0 0 0
13/03/2012
4.15
 90,100 4.25 4.25 3.97 0 0 0
12/03/2012
4.25
 38,400 4.53 4.53 4.25 0 0 0
09/03/2012
4.53
 100,000 4.82 4.82 4.53 0 0 0
08/03/2012
4.82
 46,700 5.10 5.10 4.82 0 0 0
07/03/2012
5.10
 165,800 5.38 5.48 5.10 0 0 0
06/03/2012
5.38
 178,100 5.10 5.38 5.29 0 0 0
05/03/2012
5.10
 17,100 4.82 5.10 5.10 0 0 0
02/03/2012
4.82
 47,200 4.63 4.82 4.82 0 0 0
01/03/2012
4.63
 153,200 4.44 4.63 4.34 0 0 0
29/02/2012
4.44
 47,500 4.34 4.44 4.15 0 0 0
28/02/2012
4.34
 155,200 4.15 4.34 4.15 0 0 0
27/02/2012
4.15
 146,500 3.78 4.15 3.78 0 0 0
24/02/2012
3.78
 66,600 3.97 4.06 3.78 0 0 0
23/02/2012
3.97
 39,800 3.78 3.97 3.78 0 0 0
22/02/2012
3.78
 18,700 3.59 3.78 3.68 0 0 0
21/02/2012
3.59
 89,200 3.68 3.87 3.49 0 0 0
20/02/2012
3.68
 172,100 3.87 4.06 3.68 0 0 0
17/02/2012
3.87
 31,100 4.06 4.25 3.78 0 0 0
16/02/2012
4.06
 31,700 3.87 4.06 4.06 0 0 0
15/02/2012
3.87
 1,700 3.87 3.87 3.87 0 0 0
14/02/2012
3.87
 91,400 3.68 3.87 3.49 0 0 0
13/02/2012
3.68
 29,000 3.59 3.78 3.49 0 0 0
10/02/2012
3.59
 49,900 3.68 3.68 3.59 0 0 0
09/02/2012
3.68
 97,800 3.59 3.68 3.30 0 0 0
08/02/2012
3.59
 4,700 3.49 3.59 3.40 0 0 0
07/02/2012
3.49
 13,800 3.59 3.59 3.40 0 0 0
06/02/2012
3.59
 6,300 3.49 3.59 3.49 0 0 0
03/02/2012
3.49
 28,800 3.78 3.78 3.49 0 0 0
02/02/2012
3.78
 13,600 3.68 3.78 3.68 0 0 0
01/02/2012
3.68
 7,400 3.59 3.68 3.68 0 0 0
31/01/2012
3.59
 3,200 3.59 3.78 3.59 0 0 0
30/01/2012
3.59
 7,300 3.40 3.59 3.49 0 0 0
20/01/2012
3.40
 16,000 3.30 3.49 3.30 0 0 0
19/01/2012
3.30
 6,100 3.30 3.40 3.30 0 0 0
18/01/2012
3.30
 29,200 3.12 3.30 2.93 0 0 0
17/01/2012
3.12
 8,000 3.02 3.12 3.02 0 0 0
16/01/2012
3.02
 3,200 3.12 3.12 2.93 0 0 0
13/01/2012
3.12
 1,000 3.21 3.21 3.12 0 0 0
12/01/2012
3.21
 8,000 3.21 3.40 3.21 0 0 0
11/01/2012
3.21
 2,200 3.30 3.40 3.21 0 0 0
10/01/2012
3.30
 13,900 3.21 3.40 3.21 0 0 0
09/01/2012
3.21
 5,200 3.30 3.30 3.21 0 0 0
06/01/2012
3.30
 22,600 3.40 3.49 3.30 0 0 0
05/01/2012
3.40
 25,400 3.49 3.59 3.40 0 0 0
04/01/2012
3.49
 10,500 3.59 3.78 3.49 0 0 0
03/01/2012
3.59
 1,000 3.68 3.68 3.59 0 0 0
30/12/2011
3.68
 14,800 3.78 3.78 3.59 0 0 0
29/12/2011
3.78
 0 3.59 3.78 3.78 0 0 0
28/12/2011
3.59
 5,800 3.59 3.78 3.59 0 0 0
27/12/2011
3.59
 6,000 3.40 3.59 3.59 0 0 0
26/12/2011
3.40
 9,100 3.40 3.40 3.40 0 0 0
23/12/2011
3.40
 12,000 3.49 3.68 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |