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
(2026-08-12) 		0 0% 3,300 0 0
29.70
29.70
29.70
2 tháng
(2026-07-13) 		-0.20 -0.67% 5,400 0 0
29.70
29.90
29.70
3 tháng
(2026-06-15) 		-2.20 -6.90% 5,900 0 0
29.70
31.90
29.70
6 tháng
(2026-03-16) 		-1.67 -5.31% 15,500 0 0
29.70
36
29.70
12 tháng
(2025-09-16) 		-7.15 -19.39% 24,800 0 0
29.70
41.38
29.70
24 tháng
(2024-09-23) 		-15.61 -34.44% 104,182 -2,093 0
29.70
53.64
29.70
36 tháng
(2023-09-27) 		-0.85 -2.80% 271,205 -2,148 -0.0
25.48
53.64
29.70
60 tháng
(2021-10-07) 		-14.10 -32.20% 510,380 -1,148 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)
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
02/06/2010
21.57
 173,100 20.31 21.57 20.31 0 0 0
01/06/2010
20.22
 16,200 19.83 20.31 19.83 0 0 0
31/05/2010
20.41
 35,400 20.31 20.55 20.31 0 0 0
28/05/2010
21.09
 33,200 20.65 21.43 20.55 0 500 -0.0
27/05/2010
20.07
 41,500 20.07 20.26 20.07 0 0 0
26/05/2010
20.26
 24,700 19.97 20.55 19.83 0 0 0
25/05/2010
20.07
 73,000 19.83 20.51 19.83 0 0 0
24/05/2010
20.31
 120,200 20.70 20.75 19.83 0 0 0
21/05/2010
19.93
 92,800 20.07 20.07 19.93 500 0 0.0
20/05/2010
20.75
 66,400 22.25 22.25 20.75 0 0 0
19/05/2010
21.57
 406,900 19.64 21.57 19.64 0 500 -0.0
18/05/2010
20.31
 151,800 19.88 20.51 19.64 0 0 0
17/05/2010
19.83
 144,000 20.41 20.41 19.01 0 0 0
14/05/2010
20.31
 74,700 20.46 20.51 20.26 0 0 0
13/05/2010
20.36
 129,800 19.59 20.99 19.59 0 0 0
12/05/2010
20.26
 165,200 20.12 20.55 19.88 500 0 0.0
11/05/2010
21.43
 96,900 21.76 22.01 20.85 0 0 0
10/05/2010
21.04
 153,200 20.60 21.28 20.36 0 0 0
07/05/2010
20.99
 226,800 22.25 22.25 20.85 0 0 0
06/05/2010
22.59
 287,300 21.67 23.21 21.67 0 0 0
05/05/2010
21.76
 116,600 22.15 22.59 21.52 500 0 0.0
04/05/2010
22.30
 160,400 22.73 22.97 22.30 1,000 0 0.0
29/04/2010
22.88
 212,300 23.94 24.04 22.68 0 0 0
28/04/2010
23.70
 305,300 24.71 24.86 23.21 0 0 0
27/04/2010
23.36
 294,600 22.49 23.36 22.25 0 0 0
26/04/2010
22.15
 255,400 21.81 22.20 21.52 0 0 0
22/04/2010
21.72
 94,100 22.73 22.73 21.52 0 0 0
21/04/2010
22.68
 132,900 22.97 23.70 22.25 0 0 0
20/04/2010
22.59
 226,600 21.28 22.59 21.28 0 0 0
19/04/2010
21.18
 189,500 21.96 21.96 20.55 0 0 0
16/04/2010
21.81
 189,700 22.68 22.97 21.52 0 0 0
15/04/2010
22.73
 118,400 23.21 23.21 22.30 0 0 0
14/04/2010
22.88
 171,900 22.73 22.97 21.76 0 0 0
13/04/2010
21.67
 234,700 22.73 22.73 21.33 0 0 0
12/04/2010
22.83
 171,500 22.97 23.21 22.83 0 0 0
09/04/2010
24.13
 345,300 23.26 25.29 23.21 0 0 0
08/04/2010
23.84
 202,900 24.18 24.67 22.78 0 0 0
07/04/2010
23.94
 346,100 25.00 25.00 23.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |