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
(2025-12-29) 		-0.20 -25% 50,300 0 0
0.60
0.80
0.60
2 tháng
(2025-11-28) 		-0.10 -14.29% 71,600 0 0
0.60
0.90
0.60
3 tháng
(2025-10-29) 		-0.10 -14.29% 100,200 0 0
0.60
0.90
0.60
6 tháng
(2025-07-31) 		-0.30 -33.33% 222,200 0 0
0.50
0.90
0.60
12 tháng
(2025-02-03) 		-0.40 -40% 352,124 -900 -0.0
0.50
1
0.60
24 tháng
(2024-02-07) 		-0.70 -53.85% 549,539 -900 -0.0
0.50
1.40
0.60
36 tháng
(2023-02-13) 		-1.80 -75% 941,739 21,200 0.0
0.50
3.30
0.60
60 tháng
(2021-02-22) 		-0.90 -60% 8,383,348 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)
01/12/2010
13.29
 83,300 14.25 14.25 13.29 0 0 0
30/11/2010
14.25
 79,700 13.44 14.33 13.44 0 0 0
29/11/2010
13.44
 84,800 12.70 13.44 12.78 0 0 0
26/11/2010
12.70
 136,200 11.96 12.70 12.33 0 0 0
25/11/2010
11.96
 60,200 11.23 11.96 11.67 0 0 0
24/11/2010
11.23
 52,700 11.00 11.52 11.00 0 0 0
23/11/2010
11.00
 18,500 10.93 11.08 10.86 0 0 0
22/11/2010
10.93
 29,900 11.30 11.30 10.86 0 0 0
19/11/2010
11.30
 63,600 11.00 11.74 11.30 0 0 0
18/11/2010
11.00
 53,800 10.34 11.00 10.93 0 0 0
17/11/2010
10.34
 7,400 10.19 10.34 10.34 0 0 0
16/11/2010
10.19
 14,800 10.71 10.71 10.12 0 0 0
15/11/2010
10.71
 36,500 11.00 11.00 10.34 0 0 0
12/11/2010
11.00
 41,700 11.00 11.00 10.41 0 0 0
11/11/2010
11.00
 4,800 11.30 11.37 11.00 0 0 0
10/11/2010
11.30
 6,300 11.82 11.82 11.15 0 0 0
09/11/2010
11.82
 16,400 12.41 12.41 11.82 0 0 0
08/11/2010
12.41
 39,800 12.41 13.22 11.96 0 0 0
05/11/2010
12.41
 6,800 12.04 12.48 11.96 0 0 0
04/11/2010
12.04
 22,700 11.45 12.19 11.74 0 0 0
03/11/2010
11.45
 37,300 12.19 12.19 11.45 0 0 0
02/11/2010
12.19
 33,200 13.07 13.07 12.19 0 0 0
01/11/2010
13.07
 7,500 13.44 13.66 13.07 0 0 0
29/10/2010
13.44
 47,800 13.81 13.88 13.29 0 0 0
28/10/2010
13.81
 28,200 14.62 14.62 13.81 0 0 0
27/10/2010
14.62
 16,000 14.99 14.99 14.62 0 0 0
26/10/2010
14.99
 36,300 15.95 15.95 14.18 0 0 0
25/10/2010
15.95
 48,800 14.92 15.95 13.88 0 0 0
22/10/2010
14.92
 10,100 15.80 15.80 14.92 0 0 0
21/10/2010
15.80
 18,200 15.36 16.17 14.77 0 0 0
20/10/2010
15.36
 31,500 16.84 16.84 15.36 0 0 0
19/10/2010
16.84
 48,100 16.84 17.72 15.73 0 0 0
18/10/2010
16.84
 127,300 15.95 16.84 16.69 0 0 0
15/10/2010
15.95
 15,100 15.88 16.91 15.14 0 0 0
14/10/2010
15.88
 13,500 16.03 16.54 15.80 0 0 0
13/10/2010
16.03
 9,100 15.88 16.03 15.51 0 0 0
12/10/2010
15.88
 13,100 16.54 17.58 15.88 0 0 0
11/10/2010
16.54
 5,900 16.39 16.62 16.54 0 0 0
08/10/2010
16.39
 5,100 16.99 17.35 16.39 0 0 0
07/10/2010
16.99
 17,600 17.72 17.72 16.99 0 0 0
06/10/2010
17.72
 16,000 17.35 17.72 17.35 0 0 0
05/10/2010
17.35
 10,000 16.54 17.65 16.25 0 0 0
04/10/2010
16.54
 39,200 17.50 17.50 16.54 0 0 0
01/10/2010
17.50
 19,200 17.72 18.24 17.50 0 0 0
30/09/2010
17.72
 7,600 17.72 17.72 17.43 0 0 0
29/09/2010
17.72
 26,900 18.83 18.83 17.72 0 0 0
28/09/2010
18.83
 21,000 18.83 19.20 18.83 0 0 0
27/09/2010
18.83
 45,900 18.68 19.64 18.46 0 0 0
24/09/2010
18.68
 20,200 18.54 19.57 18.54 0 0 0
23/09/2010
18.54
 50,900 19.57 19.64 18.39 0 0 0
22/09/2010
19.57
 20,900 19.57 20.23 19.20 0 0 0
21/09/2010
19.57
 50,400 20.68 21.05 19.57 0 0 0
20/09/2010
20.68
 48,100 20.23 21.64 19.64 0 0 0
17/09/2010
20.23
 74,600 19.50 20.23 19.94 0 0 0
16/09/2010
19.50
 55,800 18.24 19.50 18.24 0 0 0
15/09/2010
18.24
 36,700 18.98 18.98 17.80 0 0 0
14/09/2010
18.98
 138,400 19.87 19.94 18.54 0 0 0
13/09/2010
19.87
 40,900 20.01 20.68 19.87 0 0 0
10/09/2010
20.01
 127,400 20.09 21.49 19.57 0 0 0
09/09/2010
20.09
 7,400 18.91 20.09 20.09 0 0 0
08/09/2010
18.91
 126,600 18.17 18.91 17.72 0 0 0
07/09/2010
18.17
 74,800 17.50 18.17 16.99 0 0 0
06/09/2010
17.50
 99,700 16.47 17.50 15.29 0 0 0
01/09/2010
16.47
 54,000 15.51 16.47 15.36 0 0 0
31/08/2010
15.51
 46,000 15.29 15.51 14.77 0 0 0
30/08/2010
15.29
 136,000 14.47 15.29 13.59 0 0 0
27/08/2010
14.47
 16,800 15.29 15.29 14.47 0 0 0
26/08/2010
15.29
 59,900 16.25 16.99 15.29 0 0 0
25/08/2010
16.25
 7,100 17.43 17.43 16.25 0 0 0
24/08/2010
17.43
 6,900 18.68 18.68 17.43 0 0 0
23/08/2010
18.68
 10,000 17.72 18.68 18.68 0 0 0
20/08/2010
17.72
 35,900 18.09 19.05 17.50 0 0 0
19/08/2010
18.09
 38,700 18.46 18.61 17.72 0 0 0
18/08/2010
18.46
 33,200 19.79 19.79 18.46 0 0 0
17/08/2010
19.79
 23,700 20.53 20.97 18.76 0 0 0
16/08/2010
20.53
 54,600 18.83 20.53 18.46 0 0 0
13/08/2010
18.83
 74,400 19.87 20.90 18.68 0 0 0
12/08/2010
19.87
 35,000 21.19 21.19 19.87 0 0 0
11/08/2010
21.19
 24,400 21.19 21.86 19.79 0 0 0
10/08/2010
21.19
 11,700 21.86 21.86 21.19 0 0 0
09/08/2010
21.86
 48,700 23.63 24.67 21.64 0 0 0
06/08/2010
23.63
 24,900 23.63 23.63 22.89 0 0 0
05/08/2010
23.63
 22,600 23.34 25.11 23.63 0 0 0
04/08/2010
23.34
 31,000 23.48 25.11 22.89 0 0 0
03/08/2010
23.48
 70,800 23.56 24.67 23.48 0 0 0
02/08/2010
23.56
 70,400 21.79 23.56 22.15 0 0 0
30/07/2010
21.79
 17,600 22.23 22.52 21.79 0 0 0
29/07/2010
22.23
 7,400 21.71 22.52 20.97 0 0 0
28/07/2010
21.71
 20,900 22.89 22.89 21.71 0 0 0
27/07/2010
22.89
 23,500 24.52 25.04 22.89 0 0 0
26/07/2010
24.52
 42,800 24.96 26.22 23.93 0 0 0
23/07/2010
24.96
 20,300 24.96 26.00 24.37 0 0 0
22/07/2010
24.96
 21,200 26.14 26.14 24.89 0 0 0
21/07/2010
26.14
 30,500 25.85 26.22 25.63 0 0 0
20/07/2010
25.85
 15,700 25.48 26.59 25.55 0 0 0
19/07/2010
25.48
 63,800 27.32 27.32 25.48 0 0 0
16/07/2010
27.32
 7,000 27.32 27.62 26.88 0 0 0
15/07/2010
27.32
 44,500 26.81 27.69 26.59 0 0 0
14/07/2010
26.81
 24,100 27.25 27.32 26.59 0 0 0
13/07/2010
27.25
 26,400 26.66 27.25 26.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |