CTCP khoáng sản và Xi măng Cần Thơ (ccm)

36.10
-5.10
(-12.38%)
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
(2024-04-19) 		7.20 21.18% 9,595 -25 -0.0
34
41.80
41.20
2 tháng
(2024-03-19) 		13.65 49.53% 44,891 -25 -0.0
27.47
41.80
41.20
3 tháng
(2024-02-19) 		15.86 62.58% 75,813 -25 -0.0
24.24
41.80
41.20
6 tháng
(2023-11-20) 		12.07 41.43% 136,566 -25 -0.0
23.68
41.80
41.20
12 tháng
(2023-05-24) 		-1.35 -3.18% 201,595 -25 -0.0
23.37
46.58
41.20
24 tháng
(2022-05-30) 		-1.60 -3.75% 223,803 -25 -0.0
23.37
48.64
41.20
36 tháng
(2021-06-03) 		8.76 27.02% 521,953 275 0.0
23.37
53.62
41.20
60 tháng
(2019-06-14) 		25.67 165.27% 710,507 -225 0.0
11.48
53.62
41.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#3801 26/02/2009
6.29
-0.43
 3,600 6.72 6.72 6.29 0 0 0
#3802 25/02/2009
6.72
0.47
 8,700 6.42 6.77 6.42 0 0 0
#3803 24/02/2009
6.25
-0.09
 5,400 6.47 6.85 6.08 0 0 0
#3804 23/02/2009
6.34
-0.43
 16,500 6.77 6.81 6.34 100 0 0
#3805 20/02/2009
6.77
-0.09
 10,700 6.98 6.98 6.59 0 0 0
#3806 19/02/2009
6.85
-0.04
 1,900 6.85 6.85 6.85 0 0 0
#3807 18/02/2009
6.89
-0.47
 8,700 7.07 7.07 6.89 0 0 0
#3808 17/02/2009
7.37
-0.39
 2,900 7.41 7.45 7.37 0 0 0
#3809 16/02/2009
7.75
-0.17
 3,800 7.71 8.01 7.71 0 0 0
#3810 13/02/2009
7.92
0.47
 2,700 8.01 8.05 7.92 0 0 0
#3811 12/02/2009
7.45
-0.43
 2,600 7.54 8.05 7.45 0 0 0
#3812 11/02/2009
7.88
-0.56
 17,400 7.88 8.14 7.88 0 0 0
#3813 10/02/2009
8.44
-0.77
 5,300 8.78 9.16 8.44 0 0 0
#3814 09/02/2009
9.21
0.39
 3,100 8.65 9.21 8.65 0 0 0
#3815 06/02/2009
8.82
-0.17
 12,600 8.56 8.82 8.48 0 0 0
#3816 05/02/2009
8.99
-0.60
 6,600 9.42 9.42 8.99 0 0 0
#3817 04/02/2009
9.59
-0.43
 14,800 9.63 10.02 9.59 0 0 0
#3818 03/02/2009
10.02
-0.90
 11,200 10.62 10.66 10.02 0 0 0
#3819 02/02/2009
10.92
-0.04
 4,000 10.32 10.92 10.28 0 0 0
#3820 23/01/2009
10.96
-0.04
 3,800 10.79 11.13 10.79 0 0 0
#3821 22/01/2009
11.01
0.21
 2,100 11.01 11.01 10.92 0 0 0
#3822 21/01/2009
10.79
-0.77
 4,300 10.79 10.79 10.79 0 0 0
#3823 20/01/2009
11.56
0.73
 1,500 11.56 11.56 11.56 0 0 0
#3824 19/01/2009
10.83
-0.13
 1,200 10.92 10.92 10.79 0 0 0
#3825 16/01/2009
10.96
0
 2,800 10.96 10.96 10.92 0 0 0
#3826 15/01/2009
10.96
-0.17
 4,100 10.92 10.96 10.83 0 0 0
#3827 14/01/2009
11.13
-0.09
 6,600 11.56 11.56 11.13 0 0 0
#3828 13/01/2009
11.22
-0.17
 6,900 11.52 11.56 11.22 0 0 0
#3829 12/01/2009
11.39
-0.51
 3,400 11.65 11.95 11.22 0 0 0
#3830 09/01/2009
11.90
0.77
 16,300 11.30 11.90 11.13 0 0 0
#3831 08/01/2009
11.13
-0.43
 6,300 11.18 11.26 10.96 0 0 0
#3832 07/01/2009
11.56
0
 12,500 11.69 11.86 11.35 0 0 0
#3833 06/01/2009
11.56
-0.56
 13,400 11.99 12.03 11.52 0 0 0
#3834 05/01/2009
12.12
0.56
 27,400 12.29 12.29 11.52 0 0 0
#3835 02/01/2009
11.56
0.43
 10,200 11.39 11.56 11.13 0 0 0
#3836 31/12/2008
11.13
0
 16,400 11.13 11.39 10.49 0 0 0
#3837 30/12/2008
11.13
0.43
 5,700 11.13 11.56 10.71 0 0 0
#3838 29/12/2008
10.71
-0.81
 6,000 10.71 11.35 10.71 0 0 0
#3839 26/12/2008
11.52
0.30
 1,600 11.99 11.99 11.35 0 0 0
#3840 25/12/2008
11.22
-0.13
 4,500 11.65 11.65 11.22 0 0 0
#3841 24/12/2008
11.35
-0.64
 1,300 11.99 11.99 11.35 0 0 0
#3842 23/12/2008
11.99
-0.69
 3,900 12.20 12.20 11.95 300 0 0
#3843 22/12/2008
12.68
-0.21
 11,500 13.02 13.27 12.42 0 0 0
#3844 19/12/2008
12.89
0.26
 5,600 12.42 13.10 12.42 0 0 0
#3845 18/12/2008
12.63
0
 2,300 12.89 12.89 12.63 0 0 0
#3846 17/12/2008
12.63
-0.39
 4,300 13.06 13.06 12.63 0 0 0
#3847 16/12/2008
13.02
-1.07
 2,900 13.70 13.70 13.02 0 0 0
#3848 15/12/2008
14.09
0.51
 7,500 13.70 14.47 13.70 0 0 0
#3849 12/12/2008
13.57
0.73
 5,000 13.36 13.57 13.36 0 0 0
#3850 11/12/2008
12.85
-0.51
 15,500 13.36 13.36 12.46 300 0 0
#3851 10/12/2008
13.36
-0.73
 12,100 13.45 13.45 13.36 0 0 0
#3852 09/12/2008
14.09
-0.73
 8,700 14.90 14.90 13.87 0 0 0
#3853 08/12/2008
14.82
-0.47
 17,300 16.27 16.27 14.22 0 0 0
#3854 05/12/2008
15.29
0.81
 43,900 15.29 15.29 14.56 0 0 0
#3855 04/12/2008
14.47
0.77
 16,800 14.09 14.47 13.40 2,900 0 0
#3856 03/12/2008
13.70
-0.09
 9,500 13.32 14.69 13.27 0 0 0
#3857 02/12/2008
13.79
-0.93
 9,300 13.79 13.79 13.79 0 0 0
#3858 01/12/2008
14.72
-1.26
 11,400 15.01 15.82 14.72 0 0 0
#3859 28/11/2008
15.98
1.10
 13,800 15.82 15.98 14.96 0 0 0
#3860 27/11/2008
14.88
-0.73
 15,000 15.01 15.05 14.88 0 0 0
#3861 26/11/2008
15.61
-0.41
 13,400 15.01 17.07 15.01 0 0 0
#3862 25/11/2008
16.02
-0.61
 13,700 17.44 17.44 15.78 0 0 0
#3863 24/11/2008
16.63
-0.77
 12,300 17.15 17.20 16.63 0 0 0
#3864 21/11/2008
17.40
0.20
 4,600 16.47 17.44 16.47 0 1,400 0
#3865 20/11/2008
17.20
-1.34
 15,400 17.20 17.44 17.20 1,400 0 0
#3866 19/11/2008
18.53
1.26
 36,400 17.40 18.53 17.40 0 100 0
#3867 18/11/2008
17.28
-1.74
 31,100 17.84 17.84 17.28 0 0 0
#3868 17/11/2008
19.02
0.16
 13,700 19.02 19.02 17.88 0 0 0
#3869 14/11/2008
18.86
0.08
 15,700 20.16 20.24 18.25 0 0 0
#3870 13/11/2008
18.78
-0.49
 14,100 18.45 19.87 18.45 0 0 0
#3871 12/11/2008
19.26
-1.26
 28,700 19.14 21.90 19.14 100 0 0
#3872 11/11/2008
20.52
-0.77
 4,200 20.60 20.60 20.52 0 0 0
#3873 10/11/2008
21.29
0.04
 53,400 22.63 22.63 20.28 0 0 0
#3874 07/11/2008
21.25
1.05
 13,800 21.25 21.25 20.28 0 0 0
#3875 06/11/2008
20.20
1.30
 22,200 19.30 20.20 17.84 0 0 0
#3876 05/11/2008
18.90
1.22
 2,700 18.90 18.90 18.90 0 0 0
#3877 04/11/2008
17.68
1.14
 100 17.68 17.68 17.68 0 0 0
#3878 03/11/2008
16.55
-0.04
 500 16.55 16.55 16.55 0 0 0
#3879 31/10/2008
16.59
1.05
 55,400 14.48 16.59 14.48 2,000 0 0
#3880 30/10/2008
15.53
-1.05
 9,700 15.53 15.65 15.53 5,600 0 0
#3881 29/10/2008
16.59
-1.22
 48,800 16.59 17.44 16.59 0 0 0
#3882 28/10/2008
17.80
-1.30
 800 17.80 17.80 17.80 0 0 0
#3883 27/10/2008
19.10
-1.42
 5,100 19.10 19.10 19.10 1,500 0 0
#3884 24/10/2008
20.52
-1.54
 400 20.52 20.52 20.52 0 0 0
#3885 23/10/2008
22.06
-1.62
 100 22.06 22.06 22.06 0 0 0
#3886 22/10/2008
23.68
-1.74
 500 23.68 23.68 23.68 0 0 0
#3887 21/10/2008
25.43
-1.78
 25,800 25.43 25.47 25.43 0 0 0
#3888 20/10/2008
27.21
-1.34
 2,700 27.25 27.58 27.21 0 0 0
#3889 17/10/2008
28.55
-0.57
 34,100 32.44 32.65 28.55 700 0 0
#3890 16/10/2008
29.12
-2.27
 53,600 28.83 33.13 28.83 1,000 0 0
#3891 15/10/2008
31.39
2.03
 97,900 31.39 31.39 27.33 1,000 0 0
#3892 14/10/2008
29.36
1.91
 1,200 29.36 29.36 29.36 0 0 0
#3893 13/10/2008
27.46
1.78
 4,200 27.46 27.46 27.46 0 0 0
#3894 10/10/2008
25.67
1.66
 82,400 25.67 25.67 25.55 0 0 0
#3895 09/10/2008
24.01
1.54
 600 24.01 24.01 24.01 0 400 0
#3896 08/10/2008
22.47
1.10
 3,900 22.47 22.47 22.47 100 0 0
#3897 07/10/2008
21.37
1.34
 41,900 21.37 21.37 19.87 100 0 0
#3898 06/10/2008
20.03
1.30
 153,900 20.03 20.03 18.86 3,300 0 0
#3899 03/10/2008
18.74
1.22
 1,200 18.74 18.74 18.74 0 0 0
#3900 02/10/2008
17.52
1.14
 300 17.52 17.52 17.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc