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)
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
22/04/2010
22.99
 94,100 24.06 24.06 22.78 0 0 0
21/04/2010
24.01
 132,900 24.32 25.08 23.55 0 0 0
20/04/2010
23.91
 226,600 22.52 23.91 22.52 0 0 0
19/04/2010
22.42
 189,500 23.24 23.24 21.76 0 0 0
16/04/2010
23.09
 189,700 24.01 24.32 22.78 0 0 0
15/04/2010
24.06
 118,400 24.57 24.57 23.60 0 0 0
14/04/2010
24.21
 171,900 24.06 24.32 23.04 0 0 0
13/04/2010
22.93
 234,700 24.06 24.06 22.58 0 0 0
12/04/2010
24.16
 171,500 24.32 24.57 24.16 0 0 0
09/04/2010
25.55
 345,300 24.62 26.77 24.57 0 0 0
08/04/2010
25.24
 202,900 25.60 26.11 24.11 0 0 0
07/04/2010
25.34
 346,100 26.47 26.47 24.73 0 0 0
06/04/2010
24.78
 42,700 24.78 24.78 24.78 0 0 0
05/04/2010
23.24
 340,600 22.27 23.24 22.01 0 0 0
02/04/2010
21.91
 116,500 22.01 22.01 21.45 0 0 0
01/04/2010
21.35
 162,900 22.01 22.52 21.30 0 0 0
31/03/2010
22.27
 153,300 24.06 24.06 21.50 0 0 0
30/03/2010
22.73
 319,400 22.73 22.73 22.52 0 0 0
29/03/2010
21.25
 214,900 20.99 21.25 20.99 0 2,000 -0.1
26/03/2010
20.37
 202,300 19.97 20.43 19.10 0 0 0
25/03/2010
19.10
 185,500 19.10 19.10 19.04 0 2,000 -0.1
24/03/2010
17.92
 44,500 18.38 18.38 17.41 0 0 0
23/03/2010
17.82
 16,100 17.92 18.22 17.56 0 0 0
22/03/2010
17.71
 11,000 18.38 18.38 17.51 0 0 0
19/03/2010
17.61
 22,100 18.79 18.79 17.56 0 0 0
18/03/2010
18.12
 14,500 18.02 18.43 17.66 0 0 0
17/03/2010
17.66
 19,000 19.15 19.15 17.66 0 0 0
16/03/2010
18.07
 54,400 19.25 19.25 17.92 300 0 0.0
15/03/2010
19.25
 58,100 18.94 19.91 18.69 0 0 0
12/03/2010
18.79
 44,500 19.20 19.20 18.53 0 0 0
11/03/2010
18.43
 16,700 18.94 18.94 18.43 0 0 0
10/03/2010
18.69
 14,800 18.94 18.94 18.43 200 0 0.0
09/03/2010
19.45
 34,000 19.10 19.71 19.10 0 0 0
08/03/2010
19.45
 46,300 19.40 19.50 18.94 0 0 0
05/03/2010
18.94
 53,700 18.94 19.15 17.97 0 0 0
04/03/2010
18.43
 57,300 18.22 18.99 18.22 0 0 0
03/03/2010
18.12
 19,100 17.87 18.17 17.51 0 0 0
02/03/2010
17.41
 19,200 17.92 17.92 17.30 0 0 0
01/03/2010
17.92
 30,300 17.35 17.92 16.89 0 0 0
26/02/2010
16.79
 5,700 17.20 17.20 16.48 0 0 0
25/02/2010
16.64
 3,000 16.64 16.64 16.48 0 0 0
24/02/2010
16.89
 9,700 16.54 16.89 15.97 0 0 0
23/02/2010
16.74
 10,700 16.64 16.84 16.23 0 0 0
22/02/2010
17.25
 14,500 17.71 17.71 16.69 0 0 0
12/02/2010
17.61
 100 17.61 17.61 17.61 0 0 0
11/02/2010
16.89
 7,500 17.15 17.35 16.89 0 0 0
10/02/2010
16.79
 11,600 16.79 17.15 16.38 0 0 0
09/02/2010
15.97
 23,800 16.48 16.48 15.97 0 0 0
08/02/2010
16.74
 28,500 16.69 16.79 16.38 0 7,000 -0.2
05/02/2010
16.89
 11,800 17.15 17.15 16.38 0 0 0
04/02/2010
17.15
 20,200 17.15 17.20 16.94 0 0 0
03/02/2010
17.00
 13,800 17.15 17.15 16.38 0 0 0
02/02/2010
16.84
 17,500 16.48 16.89 16.23 0 0 0
01/02/2010
17.41
 4,000 17.30 17.41 17.30 0 0 0
29/01/2010
16.89
 3,100 16.89 16.89 16.89 0 0 0
28/01/2010
17.35
 12,000 17.41 17.41 16.74 0 0 0
27/01/2010
18.12
 37,500 18.43 18.89 17.10 2,000 0 0.1
26/01/2010
18.22
 23,800 18.12 18.22 18.02 0 0 0
25/01/2010
17.05
 700 17.25 17.25 16.89 0 0 0
22/01/2010
16.38
 28,500 16.38 17.15 15.67 2,000 9,200 -0.2
21/01/2010
16.38
 29,600 18.33 18.33 16.18 0 2,600 -0.1
20/01/2010
17.41
 18,500 18.38 18.38 16.59 0 0 0
19/01/2010
17.92
 7,700 17.61 18.28 17.61 0 0 0
18/01/2010
17.66
 40,300 19.04 19.04 17.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |