CTCP khoáng sản và Xi măng Cần Thơ (ccm)

39
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) 		2.90 8.03% 400 0 0
36.10
39
39
2 tháng
(2025-11-28) 		-1 -2.50% 2,900 0 0
36.10
40
39
3 tháng
(2025-10-29) 		-0.90 -2.26% 3,000 0 0
36.10
40
39
6 tháng
(2025-07-31) 		-1 -2.50% 15,600 0 0
36.10
43.80
39
12 tháng
(2025-02-03) 		-9.43 -19.48% 81,300 -2,093 0
36.10
56.78
39
24 tháng
(2024-02-07) 		9.76 33.36% 176,355 -2,148 -0.0
27.97
56.78
39
36 tháng
(2023-02-13) 		-17.12 -30.51% 309,468 -2,148 -0.0
26.97
56.78
39
60 tháng
(2021-02-22) 		6.89 21.48% 709,279 -1,848 0.0
26.97
61.88
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |