CTCP khoáng sản và Xi măng Cần Thơ (ccm)

34.20
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
(2026-03-31) 		-3.90 -10.24% 2,600 0 0
34.20
38.10
34.20
2 tháng
(2026-03-02) 		-5.80 -14.50% 7,600 0 0
33.20
40
34.20
3 tháng
(2026-01-30) 		-4.80 -12.31% 7,900 0 0
33.20
40
34.20
6 tháng
(2025-11-03) 		-5.70 -14.29% 10,900 0 0
33.20
40
34.20
12 tháng
(2025-05-05) 		-8.50 -19.91% 69,800 -2,093 0
33.20
45.30
34.20
24 tháng
(2024-05-10) 		-3.21 -8.57% 113,443 -2,123 -0.0
32.61
56.78
34.20
36 tháng
(2023-05-16) 		-13.08 -27.67% 310,137 -2,148 -0.0
26.97
56.78
34.20
60 tháng
(2021-05-26) 		-1.54 -4.30% 633,613 -1,848 0.0
26.97
61.88
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |