CTCP khoáng sản và Xi măng Cần Thơ (ccm)

40
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 0.25% 100 0 0
39.90
40
40
2 tháng
(2025-10-06) 		-3 -6.98% 1,400 0 0
39.90
43
40
3 tháng
(2025-09-05) 		1 2.56% 2,600 0 0
39
43.80
40
6 tháng
(2025-06-09) 		1.20 3.09% 16,800 0 0
38
44
40
12 tháng
(2024-12-09) 		-8.43 -17.41% 78,401 -2,093 0
38
56.78
40
24 tháng
(2023-12-15) 		10.76 36.78% 213,961 -2,148 -0.0
27.33
56.78
40
36 tháng
(2022-12-20) 		6.43 19.15% 307,268 -2,148 -0.0
26.97
56.78
40
60 tháng
(2020-12-30) 		7.65 23.66% 730,317 -1,948 0.0
24.36
61.88
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/07/2010
31.33
 38,400 34.76 34.76 31.33 0 0 0
27/07/2010
33.28
 144,500 33.74 34.25 33.17 0 0 0
26/07/2010
33.28
 98,500 33.79 33.79 31.33 0 0 0
23/07/2010
33.38
 77,500 33.79 33.79 33.28 500 0 0.0
22/07/2010
31.59
 80,500 31.59 31.59 31.53 0 0 0
21/07/2010
29.54
 7,000 29.54 29.54 29.54 0 0 0
20/07/2010
27.85
 65,800 26.36 27.85 26.36 0 0 0
19/07/2010
26.16
 39,100 25.08 26.42 25.08 0 0 0
16/07/2010
25.08
 77,000 24.57 26.01 24.06 0 0 0
15/07/2010
25.08
 28,000 24.21 25.08 24.21 0 0 0
14/07/2010
24.93
 25,400 24.83 24.93 24.06 0 0 0
13/07/2010
26.47
 52,400 26.47 26.47 24.88 0 0 0
12/07/2010
24.62
 36,400 24.68 25.29 24.62 0 0 0
09/07/2010
24.68
 9,400 24.62 24.68 24.62 0 0 0
08/07/2010
25.08
 27,100 26.88 26.88 24.88 0 0 0
07/07/2010
25.08
 10,300 25.19 25.19 25.08 0 0 0
06/07/2010
25.24
 13,900 26.36 26.36 25.24 0 0 0
05/07/2010
27.08
 35,200 26.62 27.13 24.62 0 0 0
02/07/2010
25.70
 25,100 25.60 25.70 25.60 0 0 0
01/07/2010
26.26
 61,900 25.08 26.47 23.65 0 0 0
30/06/2010
25.85
 35,500 28.00 28.00 24.93 0 0 0
29/06/2010
26.21
 112,700 25.85 26.21 25.85 0 0 0
28/06/2010
25.60
 26,800 23.80 25.60 23.80 0 0 0
25/06/2010
25.60
 39,100 24.57 25.60 24.57 0 0 0
24/06/2010
26.57
 1,700 25.65 26.62 25.65 0 0 0
23/06/2010
26.62
 74,600 24.57 27.34 24.57 0 0 0
22/06/2010
26.62
 60,200 25.60 26.62 25.60 0 0 0
21/06/2010
27.64
 68,100 29.18 29.49 26.36 0 0 0
18/06/2010
27.64
 76,200 26.36 27.64 26.36 0 0 0
17/06/2010
26.26
 156,100 24.32 26.26 24.16 0 0 0
16/06/2010
24.83
 66,900 24.27 25.34 24.27 0 0 0
15/06/2010
24.32
 18,100 24.98 24.98 24.06 0 0 0
14/06/2010
24.06
 76,500 23.19 25.49 23.14 0 0 0
11/06/2010
24.06
 103,600 24.06 24.32 23.55 0 0 0
10/06/2010
24.06
 92,500 25.34 25.34 23.96 0 0 0
09/06/2010
25.08
 59,300 26.62 27.34 24.52 0 0 0
08/06/2010
26.06
 121,400 24.83 26.06 23.80 0 1,000 -0.0
07/06/2010
24.73
 173,600 22.01 24.73 22.01 0 0 0
04/06/2010
23.50
 97,100 25.55 25.55 22.83 0 0 0
03/06/2010
24.16
 226,500 24.06 24.16 24.01 0 500 -0.0
02/06/2010
22.83
 173,100 21.50 22.83 21.50 0 0 0
01/06/2010
21.40
 16,200 20.99 21.50 20.99 0 0 0
31/05/2010
21.60
 35,400 21.50 21.76 21.50 0 0 0
28/05/2010
22.32
 33,200 21.86 22.68 21.76 0 500 -0.0
27/05/2010
21.25
 41,500 21.25 21.45 21.25 0 0 0
26/05/2010
21.45
 24,700 21.14 21.76 20.99 0 0 0
25/05/2010
21.25
 73,000 20.99 21.71 20.99 0 0 0
24/05/2010
21.50
 120,200 21.91 21.96 20.99 0 0 0
21/05/2010
21.09
 92,800 21.25 21.25 21.09 500 0 0.0
20/05/2010
21.96
 66,400 23.55 23.55 21.96 0 0 0
19/05/2010
22.83
 406,900 20.78 22.83 20.78 0 500 -0.0
18/05/2010
21.50
 151,800 21.04 21.71 20.78 0 0 0
17/05/2010
20.99
 144,000 21.60 21.60 20.12 0 0 0
14/05/2010
21.50
 74,700 21.65 21.71 21.45 0 0 0
13/05/2010
21.55
 129,800 20.73 22.22 20.73 0 0 0
12/05/2010
21.45
 165,200 21.30 21.76 21.04 500 0 0.0
11/05/2010
22.68
 96,900 23.04 23.29 22.06 0 0 0
10/05/2010
22.27
 153,200 21.81 22.52 21.55 0 0 0
07/05/2010
22.22
 226,800 23.55 23.55 22.06 0 0 0
06/05/2010
23.91
 287,300 22.93 24.57 22.93 0 0 0
05/05/2010
23.04
 116,600 23.45 23.91 22.78 500 0 0.0
04/05/2010
23.60
 160,400 24.06 24.32 23.60 1,000 0 0.0
29/04/2010
24.21
 212,300 25.34 25.44 24.01 0 0 0
28/04/2010
25.08
 305,300 26.16 26.31 24.57 0 0 0
27/04/2010
24.73
 294,600 23.80 24.73 23.55 0 0 0
26/04/2010
23.45
 255,400 23.09 23.50 22.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |