CTCP khoáng sản và Xi măng Cần Thơ (ccm)

40
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
(2025-11-04) 		0.10 0.25% 100 0 0
39.90
40
40
2 tháng
(2025-10-06) 		-3 -6.98% 1,400 0 0
39.90
43
40
3 tháng
(2025-09-05) 		1 2.56% 2,600 0 0
39
43.80
40
6 tháng
(2025-06-09) 		1.20 3.09% 16,800 0 0
38
44
40
12 tháng
(2024-12-09) 		-8.43 -17.41% 78,401 -2,093 0
38
56.78
40
24 tháng
(2023-12-15) 		10.76 36.78% 213,961 -2,148 -0.0
27.33
56.78
40
36 tháng
(2022-12-20) 		6.43 19.15% 307,268 -2,148 -0.0
26.97
56.78
40
60 tháng
(2020-12-30) 		7.65 23.66% 730,317 -1,948 0.0
24.36
61.88
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2009
18.97
 31,200 18.78 18.97 18.38 0 0 0
25/08/2009
18.28
 38,900 19.27 19.27 18.28 200 0 0
24/08/2009
19.27
 10,300 20.36 20.36 19.27 0 0 0
21/08/2009
19.77
 68,500 19.27 19.77 19.27 0 0 0
20/08/2009
18.78
 11,900 18.88 18.88 18.28 0 0 0
19/08/2009
19.02
 10,300 18.78 19.07 18.78 2,800 0 0
18/08/2009
19.22
 9,200 19.27 19.42 18.78 0 0 0
17/08/2009
18.83
 12,500 19.77 19.77 18.83 0 0 0
14/08/2009
19.96
 49,400 21.35 21.35 18.78 0 0 0
13/08/2009
19.96
 27,100 19.96 19.96 19.96 0 0 0
12/08/2009
18.68
 64,200 18.68 18.68 18.68 0 0 0
11/08/2009
17.74
 26,200 17.25 17.74 16.80 0 1,000 0
10/08/2009
16.90
 14,700 16.26 16.90 16.26 0 0 0
07/08/2009
16.31
 18,800 17.05 17.05 16.21 0 0 0
06/08/2009
16.80
 7,100 17.29 17.29 16.80 0 0 0
05/08/2009
16.80
 21,300 17.05 17.39 16.21 1,000 1,000 0
04/08/2009
16.75
 8,200 18.78 18.78 16.65 0 0 0
03/08/2009
17.79
 87,300 17.99 17.99 16.85 7,000 0 0
31/07/2009
16.85
 27,400 16.85 16.85 16.80 0 0 0
30/07/2009
15.76
 26,900 15.76 15.76 15.76 0 0 0
29/07/2009
15.52
 9,900 14.28 15.52 14.28 0 0 0
28/07/2009
14.18
 4,600 14.58 14.82 14.18 0 0 0
27/07/2009
14.82
 5,700 15.81 15.96 14.82 0 0 0
24/07/2009
15.02
 6,000 14.87 15.02 14.87 0 0 0
23/07/2009
14.38
 12,100 13.29 14.38 13.29 0 0 0
22/07/2009
13.39
 4,500 13.44 13.49 13.39 0 0 0
21/07/2009
13.34
 4,500 13.59 13.59 13.34 0 0 0
20/07/2009
13.39
 5,500 13.34 13.59 13.34 0 0 0
17/07/2009
13.79
 2,100 13.64 14.33 13.64 0 0 0
16/07/2009
14.03
 5,100 14.33 14.33 13.84 0 0 0
15/07/2009
13.69
 5,400 13.69 13.69 13.69 0 0 0
14/07/2009
13.64
 1,300 13.74 13.74 13.64 0 0 0
13/07/2009
13.59
 5,500 13.64 14.58 13.59 0 0 0
10/07/2009
13.84
 3,100 13.98 13.98 13.84 0 0 0
09/07/2009
14.08
 9,900 14.33 14.33 14.08 0 0 0
08/07/2009
14.33
 2,200 14.23 14.82 14.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |