CTCP khoáng sản và Xi măng Cần Thơ (ccm)

29.70
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
(2026-08-12) 		0 0% 3,300 0 0
29.70
29.70
29.70
2 tháng
(2026-07-13) 		-0.20 -0.67% 5,400 0 0
29.70
29.90
29.70
3 tháng
(2026-06-15) 		-2.20 -6.90% 5,900 0 0
29.70
31.90
29.70
6 tháng
(2026-03-16) 		-1.67 -5.31% 15,500 0 0
29.70
36
29.70
12 tháng
(2025-09-16) 		-7.15 -19.39% 24,800 0 0
29.70
41.38
29.70
24 tháng
(2024-09-23) 		-15.61 -34.44% 104,182 -2,093 0
29.70
53.64
29.70
36 tháng
(2023-09-27) 		-0.85 -2.80% 271,205 -2,148 -0.0
25.48
53.64
29.70
60 tháng
(2021-10-07) 		-14.10 -32.20% 510,380 -1,148 0.1
25.48
58.46
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2011
14.51
 85,900 13.54 14.51 13.54 600 0 0.0
18/01/2011
13.54
 23,300 13.64 13.98 13.35 0 0 0
17/01/2011
13.64
 37,600 13.16 13.64 13.16 4,000 0 0.1
14/01/2011
12.77
 52,400 12.57 13.01 12.43 0 0 0
13/01/2011
12.53
 14,200 12.38 12.77 12.38 0 0 0
12/01/2011
12.38
 9,000 12.28 12.86 12.28 0 0 0
11/01/2011
12.09
 11,900 12.28 12.53 12.04 0 0 0
10/01/2011
12.57
 21,600 12.53 12.72 12.28 0 0 0
07/01/2011
12.57
 13,100 12.62 13.01 12.57 0 0 0
06/01/2011
12.67
 10,900 12.57 12.67 12.57 0 0 0
05/01/2011
12.62
 11,700 12.67 12.67 12.48 0 0 0
04/01/2011
12.77
 18,400 12.91 13.06 12.72 0 0 0
31/12/2010
13.06
 18,700 13.06 13.06 12.62 0 0 0
30/12/2010
13.01
 15,100 13.11 13.11 12.67 0 0 0
29/12/2010
12.67
 10,500 13.06 13.06 12.67 0 0 0
28/12/2010
13.16
 26,300 12.28 13.16 12.28 0 0 0
27/12/2010
12.24
 33,300 12.33 12.57 12.09 0 0 0
24/12/2010
12.53
 16,800 12.09 12.77 12.09 0 0 0
23/12/2010
12.09
 29,000 12.38 13.06 12.09 0 0 0
22/12/2010
12.62
 5,700 13.16 13.16 12.62 0 0 0
21/12/2010
13.06
 33,200 13.11 13.30 12.96 0 0 0
20/12/2010
13.54
 28,500 13.54 14.36 13.49 0 0 0
17/12/2010
13.88
 34,200 12.91 14.12 12.91 0 2,000 -0.1
16/12/2010
13.45
 54,100 13.49 13.49 13.45 0 0 0
15/12/2010
14.27
 72,000 14.99 15.23 14.27 0 0 0
14/12/2010
15.23
 80,400 15.33 16.69 15.23 0 0 0
13/12/2010
16.35
 34,900 16.30 16.35 16.30 0 200 -0.0
10/12/2010
15.57
 96,000 14.99 15.57 14.61 0 0 0
09/12/2010
14.75
 76,100 14.75 15.09 14.12 0 0 0
08/12/2010
14.90
 63,300 15.91 15.96 14.90 0 0 0
07/12/2010
15.67
 154,000 16.06 16.06 15.14 0 0 0
06/12/2010
15.09
 82,200 14.99 15.09 14.65 0 0 0
03/12/2010
14.22
 87,700 13.78 14.22 13.78 0 500 -0.0
02/12/2010
13.35
 64,400 13.54 13.54 12.62 0 0 0
01/12/2010
13.01
 43,100 14.27 14.27 12.96 0 0 0
30/11/2010
13.64
 173,500 13.54 13.64 13.35 4,400 0 0.1
29/11/2010
13.11
 105,500 12.09 13.11 12.09 0 0 0
26/11/2010
12.24
 70,700 12.33 12.53 12.09 0 0 0
25/11/2010
12.14
 24,100 12.19 12.57 12.09 0 0 0
24/11/2010
12.19
 19,100 11.99 12.33 11.12 0 0 0
23/11/2010
11.61
 15,700 11.12 11.61 11.12 0 500 -0.0
22/11/2010
10.88
 2,700 10.64 11.08 10.64 500 0 0.0
19/11/2010
11.37
 56,100 11.37 11.41 11.32 0 0 0
18/11/2010
11.56
 14,100 10.88 11.56 10.88 0 500 -0.0
17/11/2010
11.12
 20,300 10.11 11.12 10.11 0 0 0
16/11/2010
10.74
 9,500 10.64 10.74 10.30 0 0 0
15/11/2010
11.08
 11,700 10.40 11.27 10.40 0 0 0
12/11/2010
10.98
 42,200 10.98 10.98 10.93 500 0 0.0
11/11/2010
11.61
 19,300 11.85 12.77 11.61 0 0 0
10/11/2010
12.38
 18,300 12.53 13.06 12.38 0 0 0
09/11/2010
13.20
 19,700 13.78 13.78 13.20 500 0 0.0
08/11/2010
13.78
 39,300 14.99 15.57 13.69 0 0 0
05/11/2010
14.27
 23,300 15.23 15.23 14.27 0 0 0
04/11/2010
14.51
 5,900 14.51 14.70 14.51 0 0 0
03/11/2010
14.17
 8,300 14.70 14.70 13.78 0 0 0
02/11/2010
14.03
 16,500 15.09 15.43 14.03 0 0 0
01/11/2010
14.46
 8,200 14.27 15.33 14.27 0 0 0
29/10/2010
14.75
 18,900 14.99 14.99 14.75 0 0 0
28/10/2010
15.04
 12,300 16.11 16.11 14.99 0 0 0
27/10/2010
15.91
 15,400 16.20 16.20 15.23 0 0 0
26/10/2010
16.30
 24,900 16.20 16.30 15.96 0 0 0
25/10/2010
15.91
 22,500 14.90 15.91 14.12 0 0 0
22/10/2010
14.94
 15,500 15.04 15.09 14.85 500 0 0.0
21/10/2010
15.67
 18,500 15.96 16.78 15.67 0 0 0
20/10/2010
16.59
 9,100 17.41 17.41 16.59 0 0 0
19/10/2010
17.65
 36,600 18.43 18.43 17.46 1,000 0 0.0
18/10/2010
18.67
 15,400 18.86 18.86 18.67 0 0 0
15/10/2010
18.91
 40,400 19.10 19.30 18.91 0 0 0
14/10/2010
19.10
 36,600 19.30 19.30 19.06 0 0 0
13/10/2010
18.86
 27,600 19.44 19.44 18.86 0 0 0
12/10/2010
19.25
 32,800 19.78 19.78 19.10 0 0 0
11/10/2010
19.35
 23,400 19.35 19.49 19.35 0 0 0
08/10/2010
19.35
 92,000 19.73 19.93 19.20 0 0 0
07/10/2010
19.59
 17,900 19.83 19.88 19.59 0 0 0
06/10/2010
20.07
 35,600 20.07 20.31 19.49 0 0 0
05/10/2010
19.59
 198,900 19.59 22.20 19.59 0 1,000 -0.0
04/10/2010
20.85
 30,800 22.20 22.20 20.85 1,000 0 0.0
01/10/2010
21.67
 61,600 22.73 22.73 21.67 0 0 0
30/09/2010
22.49
 45,900 22.73 23.21 22.44 0 0 0
29/09/2010
23.02
 226,500 23.94 24.42 23.02 0 0 0
28/09/2010
22.15
 69,700 21.76 23.02 21.76 0 300 -0.0
27/09/2010
21.76
 48,600 21.76 21.96 21.28 0 0 0
24/09/2010
21.04
 29,800 20.94 21.67 20.94 0 700 -0.0
23/09/2010
21.43
 60,100 21.47 21.47 20.31 1,000 0 0.0
22/09/2010
21.62
 40,300 21.81 21.86 21.43 0 0 0
21/09/2010
21.76
 50,600 22.68 22.68 21.57 0 0 0
20/09/2010
22.34
 36,900 22.73 22.78 22.10 0 0 0
17/09/2010
21.96
 47,400 22.01 23.21 21.81 0 1,000 -0.0
16/09/2010
22.25
 59,800 22.01 22.25 21.04 1,000 0 0.0
15/09/2010
22.01
 61,900 22.25 22.78 21.76 0 500 -0.0
14/09/2010
21.76
 58,100 20.80 22.25 20.80 0 0 0
13/09/2010
21.76
 63,800 22.92 22.92 21.76 500 0 0.0
10/09/2010
22.68
 54,500 23.75 24.18 22.68 0 0 0
09/09/2010
24.04
 35,900 26.31 26.31 23.70 0 0 0
08/09/2010
24.67
 70,100 26.36 26.36 24.57 800 0 0.0
07/09/2010
26.84
 131,100 26.60 26.99 25.25 0 0 0
06/09/2010
25.25
 168,600 25.25 25.25 25.15 0 0 0
01/09/2010
24.18
 113,500 23.70 24.18 23.21 0 0 0
31/08/2010
22.97
 8,900 23.46 23.46 22.97 0 0 0
30/08/2010
22.73
 7,100 21.28 24.09 21.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |