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)
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
12/07/2010
26.66
 16,200 27.32 27.32 26.36 0 0 0
09/07/2010
27.32
 24,400 27.99 28.80 26.96 0 0 0
08/07/2010
27.99
 151,700 26.29 28.06 26.14 0 0 0
07/07/2010
26.29
 30,800 26.22 27.32 26.07 0 0 0
06/07/2010
26.22
 89,200 26.88 26.88 25.85 0 0 0
05/07/2010
26.88
 32,800 27.69 27.69 26.36 0 0 0
02/07/2010
27.69
 16,500 29.17 29.17 27.40 0 0 0
01/07/2010
29.17
 16,800 28.80 29.17 28.88 0 0 0
30/06/2010
28.80
 27,800 29.69 29.69 27.32 0 0 0
29/06/2010
29.69
 211,700 28.36 30.28 26.44 0 0 0
28/06/2010
28.36
 20,100 30.43 30.43 28.36 0 0 0
25/06/2010
30.43
 28,300 32.49 32.49 30.43 0 0 0
24/06/2010
32.49
 48,900 35.45 35.45 32.49 100 0 0.0
23/06/2010
35.45
 105,800 35.45 38.40 31.02 0 0 0
30/11/-0001
0.66
 0 0.66 0.66 0.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |