CTCP khoáng sản và Xi măng Cần Thơ (ccm)

38.10
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) 		-6.80 -17% 3,700 0 0
33.20
40
38.10
2 tháng
(2026-01-16) 		-5.80 -14.87% 4,000 0 0
33.20
40
38.10
3 tháng
(2025-12-17) 		-6.50 -16.37% 4,700 0 0
33.20
40
38.10
6 tháng
(2025-09-18) 		-9.80 -22.79% 8,300 0 0
33.20
43
38.10
12 tháng
(2025-03-24) 		-14.76 -30.77% 73,400 -2,093 0
33.20
47.96
38.10
24 tháng
(2024-03-27) 		-3.24 -8.89% 137,901 -2,148 -0.0
32.61
56.78
38.10
36 tháng
(2023-04-03) 		-11.90 -26.38% 311,465 -2,148 -0.0
26.97
56.78
38.10
60 tháng
(2021-04-12) 		-7.13 -17.69% 664,615 -1,848 0.0
26.97
61.88
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2010
14.69
 34,200 13.67 14.95 13.67 0 2,000 -0.1
16/12/2010
14.23
 54,100 14.28 14.28 14.23 0 0 0
15/12/2010
15.10
 72,000 15.87 16.13 15.10 0 0 0
14/12/2010
16.13
 80,400 16.23 17.66 16.13 0 0 0
13/12/2010
17.30
 34,900 17.25 17.30 17.25 0 200 -0.0
10/12/2010
16.48
 96,000 15.87 16.48 15.46 0 0 0
09/12/2010
15.61
 76,100 15.61 15.97 14.95 0 0 0
08/12/2010
15.77
 63,300 16.84 16.89 15.77 0 0 0
07/12/2010
16.59
 154,000 17.00 17.00 16.02 0 0 0
06/12/2010
15.97
 82,200 15.87 15.97 15.51 0 0 0
03/12/2010
15.05
 87,700 14.59 15.05 14.59 0 500 -0.0
02/12/2010
14.13
 64,400 14.33 14.33 13.36 0 0 0
01/12/2010
13.77
 43,100 15.10 15.10 13.72 0 0 0
30/11/2010
14.44
 173,500 14.33 14.44 14.13 4,400 0 0.1
29/11/2010
13.87
 105,500 12.80 13.87 12.80 0 0 0
26/11/2010
12.95
 70,700 13.05 13.26 12.80 0 0 0
25/11/2010
12.85
 24,100 12.90 13.31 12.80 0 0 0
24/11/2010
12.90
 19,100 12.70 13.05 11.77 0 0 0
23/11/2010
12.29
 15,700 11.77 12.29 11.77 0 500 -0.0
22/11/2010
11.52
 2,700 11.26 11.72 11.26 500 0 0.0
19/11/2010
12.03
 56,100 12.03 12.08 11.98 0 0 0
18/11/2010
12.24
 14,100 11.52 12.24 11.52 0 500 -0.0
17/11/2010
11.77
 20,300 10.70 11.77 10.70 0 0 0
16/11/2010
11.36
 9,500 11.26 11.36 10.90 0 0 0
15/11/2010
11.72
 11,700 11.01 11.93 11.01 0 0 0
12/11/2010
11.62
 42,200 11.62 11.62 11.57 500 0 0.0
11/11/2010
12.29
 19,300 12.54 13.51 12.29 0 0 0
10/11/2010
13.11
 18,300 13.26 13.82 13.11 0 0 0
09/11/2010
13.98
 19,700 14.59 14.59 13.98 500 0 0.0
08/11/2010
14.59
 39,300 15.87 16.48 14.49 0 0 0
05/11/2010
15.10
 23,300 16.13 16.13 15.10 0 0 0
04/11/2010
15.36
 5,900 15.36 15.56 15.36 0 0 0
03/11/2010
15.00
 8,300 15.56 15.56 14.59 0 0 0
02/11/2010
14.85
 16,500 15.97 16.33 14.85 0 0 0
01/11/2010
15.31
 8,200 15.10 16.23 15.10 0 0 0
29/10/2010
15.61
 18,900 15.87 15.87 15.61 0 0 0
28/10/2010
15.92
 12,300 17.05 17.05 15.87 0 0 0
27/10/2010
16.84
 15,400 17.15 17.15 16.13 0 0 0
26/10/2010
17.25
 24,900 17.15 17.25 16.89 0 0 0
25/10/2010
16.84
 22,500 15.77 16.84 14.95 0 0 0
22/10/2010
15.82
 15,500 15.92 15.97 15.72 500 0 0.0
21/10/2010
16.59
 18,500 16.89 17.76 16.59 0 0 0
20/10/2010
17.56
 9,100 18.43 18.43 17.56 0 0 0
19/10/2010
18.69
 36,600 19.50 19.50 18.48 1,000 0 0.0
18/10/2010
19.76
 15,400 19.97 19.97 19.76 0 0 0
15/10/2010
20.02
 40,400 20.22 20.43 20.02 0 0 0
14/10/2010
20.22
 36,600 20.43 20.43 20.17 0 0 0
13/10/2010
19.97
 27,600 20.58 20.58 19.97 0 0 0
12/10/2010
20.37
 32,800 20.94 20.94 20.22 0 0 0
11/10/2010
20.48
 23,400 20.48 20.63 20.48 0 0 0
08/10/2010
20.48
 92,000 20.89 21.09 20.32 0 0 0
07/10/2010
20.73
 17,900 20.99 21.04 20.73 0 0 0
06/10/2010
21.25
 35,600 21.25 21.50 20.63 0 0 0
05/10/2010
20.73
 198,900 20.73 23.50 20.73 0 1,000 -0.0
04/10/2010
22.06
 30,800 23.50 23.50 22.06 1,000 0 0.0
01/10/2010
22.93
 61,600 24.06 24.06 22.93 0 0 0
30/09/2010
23.80
 45,900 24.06 24.57 23.75 0 0 0
29/09/2010
24.37
 226,500 25.34 25.85 24.37 0 0 0
28/09/2010
23.45
 69,700 23.04 24.37 23.04 0 300 -0.0
27/09/2010
23.04
 48,600 23.04 23.24 22.52 0 0 0
24/09/2010
22.27
 29,800 22.17 22.93 22.17 0 700 -0.0
23/09/2010
22.68
 60,100 22.73 22.73 21.50 1,000 0 0.0
22/09/2010
22.88
 40,300 23.09 23.14 22.68 0 0 0
21/09/2010
23.04
 50,600 24.01 24.01 22.83 0 0 0
20/09/2010
23.65
 36,900 24.06 24.11 23.40 0 0 0
17/09/2010
23.24
 47,400 23.29 24.57 23.09 0 1,000 -0.0
16/09/2010
23.55
 59,800 23.29 23.55 22.27 1,000 0 0.0
15/09/2010
23.29
 61,900 23.55 24.11 23.04 0 500 -0.0
14/09/2010
23.04
 58,100 22.01 23.55 22.01 0 0 0
13/09/2010
23.04
 63,800 24.27 24.27 23.04 500 0 0.0
10/09/2010
24.01
 54,500 25.14 25.60 24.01 0 0 0
09/09/2010
25.44
 35,900 27.85 27.85 25.08 0 0 0
08/09/2010
26.11
 70,100 27.90 27.90 26.01 800 0 0.0
07/09/2010
28.41
 131,100 28.16 28.57 26.72 0 0 0
06/09/2010
26.72
 168,600 26.72 26.72 26.62 0 0 0
01/09/2010
25.60
 113,500 25.08 25.60 24.57 0 0 0
31/08/2010
24.32
 8,900 24.83 24.83 24.32 0 0 0
30/08/2010
24.06
 7,100 22.52 25.49 22.52 0 0 0
27/08/2010
23.04
 38,300 23.04 25.90 23.04 0 0 0
26/08/2010
24.73
 7,000 24.73 24.73 24.73 0 0 0
25/08/2010
25.08
 5,200 26.62 26.62 25.08 0 0 0
24/08/2010
26.31
 5,800 26.31 27.03 26.31 0 0 0
23/08/2010
27.23
 11,500 29.28 29.44 27.23 0 0 0
20/08/2010
28.16
 25,000 29.64 29.64 27.13 0 0 0
19/08/2010
29.03
 100 29.03 29.03 29.03 0 0 0
18/08/2010
28.26
 23,200 31.74 31.74 28.26 1,000 0 0.1
17/08/2010
29.33
 11,000 28.82 31.23 28.82 0 1,000 -0.1
16/08/2010
29.18
 33,000 30.15 30.15 27.95 0 0 0
13/08/2010
27.75
 2,500 30.97 30.97 27.75 0 0 0
12/08/2010
29.79
 600 29.79 29.79 29.79 0 0 0
11/08/2010
30.72
 11,000 32.20 32.20 30.72 0 0 0
10/08/2010
29.49
 21,600 32.00 32.00 29.49 1,000 0 0.1
09/08/2010
29.59
 1,500 32.71 32.71 29.59 0 0 0
06/08/2010
30.20
 14,500 32.25 32.25 29.95 0 0 0
05/08/2010
30.20
 2,800 32.20 32.20 30.20 0 0 0
04/08/2010
31.23
 4,800 31.23 31.23 30.97 0 0 0
03/08/2010
33.28
 400 33.28 33.28 33.28 0 0 0
02/08/2010
32.25
 13,000 31.23 32.71 31.23 0 500 -0.0
30/07/2010
33.02
 33,800 31.89 33.89 31.89 0 0 0
29/07/2010
32.66
 10,800 33.28 33.28 31.23 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |