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)
15/01/2010
19.30
 77,700 19.20 19.30 18.17 11,200 0 0.4
14/01/2010
18.12
 50,200 18.07 18.12 17.92 6,600 700 0.2
13/01/2010
17.51
 26,500 17.82 18.17 16.38 1,000 0 0.0
12/01/2010
17.05
 59,100 17.51 17.87 16.84 0 0 0
11/01/2010
17.87
 65,700 18.43 18.53 17.56 100 1,900 -0.1
08/01/2010
18.48
 52,300 19.71 19.86 18.28 0 0 0
07/01/2010
19.04
 60,000 20.48 20.48 19.04 0 0 0
06/01/2010
19.97
 34,300 20.58 21.09 19.76 0 0 0
05/01/2010
20.63
 176,300 20.63 20.63 20.22 0 0 0
04/01/2010
19.35
 7,000 19.15 19.35 19.15 0 0 0
31/12/2009
17.66
 72,900 17.66 18.22 17.66 0 0 0
30/12/2009
17.20
 66,300 16.64 17.35 16.64 0 0 0
29/12/2009
16.02
 16,400 17.92 17.92 16.02 0 0 0
28/12/2009
17.35
 42,800 16.89 17.71 16.13 0 0 0
25/12/2009
16.84
 55,300 16.64 16.84 16.64 0 0 0
24/12/2009
16.38
 92,900 15.36 16.64 15.36 700 0 0
23/12/2009
16.07
 32,800 16.64 16.64 15.31 0 0 0
22/12/2009
15.67
 8,100 15.87 16.38 15.61 0 1,000 0
21/12/2009
15.92
 43,400 15.36 15.92 15.36 0 100 0
18/12/2009
15.41
 59,200 14.44 15.41 14.44 0 400 0
17/12/2009
14.44
 16,400 14.49 14.49 14.44 0 0 0
16/12/2009
15.46
 5,400 15.67 15.67 15.46 0 1,800 0
15/12/2009
16.38
 10,200 16.79 16.89 16.13 0 0 0
14/12/2009
16.38
 27,300 15.26 16.64 15.26 0 2,000 0
11/12/2009
16.38
 19,300 16.48 16.48 16.38 0 0 0
10/12/2009
17.61
 24,200 17.76 17.76 17.61 0 1,000 0
09/12/2009
18.89
 14,200 18.99 18.99 18.89 0 0 0
08/12/2009
19.50
 1,500 20.48 20.48 19.50 0 0 0
07/12/2009
21.45
 3,700 20.48 21.45 20.48 0 0 0
04/12/2009
20.68
 11,500 20.63 21.50 20.58 0 0 0
03/12/2009
21.96
 5,500 22.52 22.52 21.96 0 0 0
02/12/2009
22.68
 4,000 22.52 22.68 22.52 0 0 0
01/12/2009
22.52
 9,500 22.52 23.04 22.52 0 0 0
30/11/2009
22.01
 17,200 21.50 22.01 20.99 0 0 0
27/11/2009
21.50
 16,000 20.37 22.27 20.32 0 0 0
26/11/2009
21.81
 6,900 21.81 21.81 21.81 0 0 0
25/11/2009
23.40
 15,100 23.60 23.60 23.40 0 0 0
24/11/2009
25.19
 7,500 25.34 25.34 25.08 3,000 0 0
23/11/2009: Cổ tức tiền mặt tỉ lệ: 18%
23/11/2009
26.01
 74,700 24.06 26.01 23.86 0 0 0
20/11/2009
25.60
 56,900 24.46 25.60 24.21 0 0 0
19/11/2009
23.82
 16,200 23.72 24.16 23.72 0 0 0
18/11/2009
23.72
 5,600 23.18 24.16 22.73 0 0 0
17/11/2009
23.22
 12,000 24.16 24.16 22.48 0 0 0
16/11/2009
23.97
 11,800 24.21 24.21 23.97 0 500 0
13/11/2009
24.02
 11,100 23.52 24.66 23.22 0 0 0
12/11/2009
23.47
 7,400 23.47 24.36 23.47 0 0 0
11/11/2009
23.08
 15,100 23.22 23.97 22.24 0 0 0
10/11/2009
22.88
 34,900 24.31 24.31 22.78 0 4,300 0
09/11/2009
24.31
 16,500 25.45 25.45 24.31 0 0 0
06/11/2009
25.94
 126,400 26.44 26.44 25.94 0 0 0
05/11/2009
26.68
 20,500 25.70 26.68 25.60 500 2,000 0
04/11/2009
25.25
 45,200 25.89 25.99 25.00 0 2,000 0
03/11/2009
25.20
 82,000 27.67 27.67 25.05 0 0 0
02/11/2009
26.44
 97,900 26.44 27.18 26.39 0 0 0
30/10/2009
28.17
 34,600 29.10 29.50 27.72 0 10,000 0
29/10/2009
28.22
 71,000 28.76 29.15 27.18 7,700 0 0
28/10/2009
28.81
 112,000 28.41 28.81 28.41 0 0 0
27/10/2009
27.92
 72,500 27.92 27.92 26.19 0 0 0
26/10/2009
26.68
 57,100 27.82 27.82 25.94 0 0 0
23/10/2009
27.18
 83,000 27.72 28.36 26.19 0 0 0
22/10/2009
28.56
 51,300 28.17 28.66 27.67 0 0 0
21/10/2009
28.17
 44,400 28.26 28.86 28.17 0 0 0
20/10/2009
29.15
 125,200 28.17 29.60 27.67 700 0 0
19/10/2009
27.62
 27,300 27.67 28.41 27.18 0 0 0
16/10/2009
27.67
 101,000 30.88 31.23 27.42 300 3,300 0
15/10/2009
28.61
 87,300 29.75 30.14 28.61 0 0 0
14/10/2009
29.40
 110,300 28.17 29.65 27.67 0 2,700 0
13/10/2009
28.66
 44,200 30.14 30.14 27.97 0 0 0
12/10/2009
29.94
 135,500 30.49 30.49 29.65 0 1,300 0
09/10/2009
28.61
 105,400 28.61 28.61 28.17 0 0 0
08/10/2009
26.88
 285,200 26.88 26.88 26.19 0 0 0
07/10/2009
25.20
 50,700 24.71 25.20 24.71 0 0 0
06/10/2009
23.82
 101,500 23.22 23.97 22.98 500 0 0
05/10/2009
22.73
 42,500 22.78 23.03 22.48 0 0 0
02/10/2009
23.97
 59,800 23.03 23.97 22.63 0 300 0
01/10/2009
23.87
 31,900 24.95 24.95 23.77 0 3,200 0
30/09/2009
24.66
 72,400 27.23 27.23 24.46 0 1,200 0
29/09/2009
25.45
 53,100 26.68 26.68 25.20 800 2,500 0
28/09/2009
26.44
 81,200 28.41 28.41 26.19 300 5,200 0
25/09/2009
26.73
 100,900 26.73 26.73 26.19 0 200 0
24/09/2009
25.70
 131,000 23.52 26.14 23.52 0 12,200 0
23/09/2009
24.11
 97,900 25.20 25.45 24.11 0 16,700 0
22/09/2009
24.46
 40,400 26.44 26.54 24.46 0 3,300 0
21/09/2009
24.86
 85,900 24.86 24.86 24.71 0 3,700 0
18/09/2009
23.27
 128,900 23.27 23.27 22.88 0 700 0
17/09/2009
21.79
 11,900 21.79 21.79 21.79 0 0 0
16/09/2009
20.56
 50,600 20.26 21.25 20.26 0 0 0
15/09/2009
21.15
 24,400 22.34 22.34 21.10 0 0 0
14/09/2009
21.45
 43,300 21.15 22.24 21.10 200 0 0
11/09/2009
21.25
 16,800 21.25 21.25 21.05 200 0 0
10/09/2009
20.90
 71,800 22.24 22.24 20.75 500 0 0
09/09/2009
21.74
 55,900 23.27 23.27 21.74 0 800 0
08/09/2009
21.79
 16,700 21.79 21.79 21.79 0 0 0
07/09/2009
21.25
 60,500 20.26 21.25 19.96 300 0 0
04/09/2009
20.01
 40,800 20.26 20.75 19.52 0 0 0
03/09/2009
20.51
 61,100 19.27 20.75 19.02 0 0 0
01/09/2009
20.26
 42,900 20.11 20.66 19.02 0 0 0
31/08/2009
20.26
 32,200 20.26 20.26 19.77 0 0 0
28/08/2009
19.27
 64,700 19.02 19.57 18.83 0 0 0
27/08/2009
18.78
 10,800 18.88 18.88 18.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |