CTCP khoáng sản và Xi măng Cần Thơ (ccm)

31.90
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
(2026-05-13) 		-2.30 -6.73% 5,700 0 0
31.70
34.20
31.90
2 tháng
(2026-04-13) 		-2.11 -6.21% 7,800 0 0
31.70
34.20
31.90
3 tháng
(2026-03-16) 		0.53 1.70% 9,600 0 0
31.37
36
31.90
6 tháng
(2025-12-15) 		-5.61 -14.95% 14,300 0 0
31.37
37.79
31.90
12 tháng
(2025-06-17) 		-9.67 -23.26% 33,100 0 0
31.37
41.57
31.90
24 tháng
(2024-06-24) 		-8.87 -21.77% 105,772 -2,123 -0.0
31.37
53.64
31.90
36 tháng
(2023-06-28) 		-1.24 -3.73% 312,923 -2,148 -0.0
25.48
53.64
31.90
60 tháng
(2021-07-08) 		-2.66 -7.71% 614,374 -1,848 0.0
25.48
58.46
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2010
21.76
 38,300 21.76 24.47 21.76 0 0 0
26/08/2010
23.36
 7,000 23.36 23.36 23.36 0 0 0
25/08/2010
23.70
 5,200 25.15 25.15 23.70 0 0 0
24/08/2010
24.86
 5,800 24.86 25.54 24.86 0 0 0
23/08/2010
25.73
 11,500 27.66 27.81 25.73 0 0 0
20/08/2010
26.60
 25,000 28.00 28.00 25.63 0 0 0
19/08/2010
27.42
 100 27.42 27.42 27.42 0 0 0
18/08/2010
26.70
 23,200 29.99 29.99 26.70 1,000 0 0.1
17/08/2010
27.71
 11,000 27.23 29.50 27.23 0 1,000 -0.1
16/08/2010
27.57
 33,000 28.49 28.49 26.41 0 0 0
13/08/2010
26.21
 2,500 29.26 29.26 26.21 0 0 0
12/08/2010
28.15
 600 28.15 28.15 28.15 0 0 0
11/08/2010
29.02
 11,000 30.42 30.42 29.02 0 0 0
10/08/2010
27.86
 21,600 30.23 30.23 27.86 1,000 0 0.1
09/08/2010
27.95
 1,500 30.90 30.90 27.95 0 0 0
06/08/2010
28.54
 14,500 30.47 30.47 28.29 0 0 0
05/08/2010
28.54
 2,800 30.42 30.42 28.54 0 0 0
04/08/2010
29.50
 4,800 29.50 29.50 29.26 0 0 0
03/08/2010
31.44
 400 31.44 31.44 31.44 0 0 0
02/08/2010
30.47
 13,000 29.50 30.90 29.50 0 500 -0.0
30/07/2010
31.20
 33,800 30.13 32.02 30.13 0 0 0
29/07/2010
30.86
 10,800 31.44 31.44 29.50 0 100 -0.0
28/07/2010
29.60
 38,400 32.84 32.84 29.60 0 0 0
27/07/2010
31.44
 144,500 31.87 32.36 31.34 0 0 0
26/07/2010
31.44
 98,500 31.92 31.92 29.60 0 0 0
23/07/2010
31.53
 77,500 31.92 31.92 31.44 500 0 0.0
22/07/2010
29.84
 80,500 29.84 29.84 29.79 0 0 0
21/07/2010
27.91
 7,000 27.91 27.91 27.91 0 0 0
20/07/2010
26.31
 65,800 24.91 26.31 24.91 0 0 0
19/07/2010
24.71
 39,100 23.70 24.96 23.70 0 0 0
16/07/2010
23.70
 77,000 23.21 24.57 22.73 0 0 0
15/07/2010
23.70
 28,000 22.88 23.70 22.88 0 0 0
14/07/2010
23.55
 25,400 23.46 23.55 22.73 0 0 0
13/07/2010
25.00
 52,400 25.00 25.00 23.51 0 0 0
12/07/2010
23.26
 36,400 23.31 23.89 23.26 0 0 0
09/07/2010
23.31
 9,400 23.26 23.31 23.26 0 0 0
08/07/2010
23.70
 27,100 25.39 25.39 23.51 0 0 0
07/07/2010
23.70
 10,300 23.80 23.80 23.70 0 0 0
06/07/2010
23.84
 13,900 24.91 24.91 23.84 0 0 0
05/07/2010
25.58
 35,200 25.15 25.63 23.26 0 0 0
02/07/2010
24.28
 25,100 24.18 24.28 24.18 0 0 0
01/07/2010
24.81
 61,900 23.70 25.00 22.34 0 0 0
30/06/2010
24.42
 35,500 26.46 26.46 23.55 0 0 0
29/06/2010
24.76
 112,700 24.42 24.76 24.42 0 0 0
28/06/2010
24.18
 26,800 22.49 24.18 22.49 0 0 0
25/06/2010
24.18
 39,100 23.21 24.18 23.21 0 0 0
24/06/2010
25.10
 1,700 24.23 25.15 24.23 0 0 0
23/06/2010
25.15
 74,600 23.21 25.83 23.21 0 0 0
22/06/2010
25.15
 60,200 24.18 25.15 24.18 0 0 0
21/06/2010
26.12
 68,100 27.57 27.86 24.91 0 0 0
18/06/2010
26.12
 76,200 24.91 26.12 24.91 0 0 0
17/06/2010
24.81
 156,100 22.97 24.81 22.83 0 0 0
16/06/2010
23.46
 66,900 22.92 23.94 22.92 0 0 0
15/06/2010
22.97
 18,100 23.60 23.60 22.73 0 0 0
14/06/2010
22.73
 76,500 21.91 24.09 21.86 0 0 0
11/06/2010
22.73
 103,600 22.73 22.97 22.25 0 0 0
10/06/2010
22.73
 92,500 23.94 23.94 22.63 0 0 0
09/06/2010
23.70
 59,300 25.15 25.83 23.17 0 0 0
08/06/2010
24.62
 121,400 23.46 24.62 22.49 0 1,000 -0.0
07/06/2010
23.36
 173,600 20.80 23.36 20.80 0 0 0
04/06/2010
22.20
 97,100 24.13 24.13 21.57 0 0 0
03/06/2010
22.83
 226,500 22.73 22.83 22.68 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |