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
(2026-06-30) 		-0.20 -0.67% 2,100 0 0
29.70
29.90
29.70
2 tháng
(2026-06-01) 		-4.50 -13.16% 8,100 0 0
29.70
34.20
29.70
3 tháng
(2026-05-04) 		-4.50 -13.16% 8,300 0 0
29.70
34.20
29.70
6 tháng
(2026-02-02) 		-7.15 -19.39% 16,200 0 0
29.70
37.79
29.70
12 tháng
(2025-08-04) 		-8.09 -21.41% 31,000 0 0
29.70
41.38
29.70
24 tháng
(2024-08-09) 		-17.42 -36.97% 100,934 -2,123 -0.0
29.70
53.64
29.70
36 tháng
(2023-08-15) 		-2.92 -8.95% 281,450 -2,148 -0.0
25.48
53.64
29.70
60 tháng
(2021-08-25) 		-2.16 -6.77% 580,703 -1,548 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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |