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)
06/04/2010
23.41
 42,700 23.41 23.41 23.41 0 0 0
05/04/2010
21.96
 340,600 21.04 21.96 20.80 0 0 0
02/04/2010
20.70
 116,500 20.80 20.80 20.26 0 0 0
01/04/2010
20.17
 162,900 20.80 21.28 20.12 0 0 0
31/03/2010
21.04
 153,300 22.73 22.73 20.31 0 0 0
30/03/2010
21.47
 319,400 21.47 21.47 21.28 0 0 0
29/03/2010
20.07
 214,900 19.83 20.07 19.83 0 2,000 -0.1
26/03/2010
19.25
 202,300 18.86 19.30 18.04 0 0 0
25/03/2010
18.04
 185,500 18.04 18.04 17.99 0 2,000 -0.1
24/03/2010
16.93
 44,500 17.36 17.36 16.44 0 0 0
23/03/2010
16.83
 16,100 16.93 17.22 16.59 0 0 0
22/03/2010
16.73
 11,000 17.36 17.36 16.54 0 0 0
19/03/2010
16.64
 22,100 17.75 17.75 16.59 0 0 0
18/03/2010
17.12
 14,500 17.02 17.41 16.69 0 0 0
17/03/2010
16.69
 19,000 18.09 18.09 16.69 0 0 0
16/03/2010
17.07
 54,400 18.19 18.19 16.93 300 0 0.0
15/03/2010
18.19
 58,100 17.89 18.81 17.65 0 0 0
12/03/2010
17.75
 44,500 18.14 18.14 17.51 0 0 0
11/03/2010
17.41
 16,700 17.89 17.89 17.41 0 0 0
10/03/2010
17.65
 14,800 17.89 17.89 17.41 200 0 0.0
09/03/2010
18.38
 34,000 18.04 18.62 18.04 0 0 0
08/03/2010
18.38
 46,300 18.33 18.43 17.89 0 0 0
05/03/2010
17.89
 53,700 17.89 18.09 16.98 0 0 0
04/03/2010
17.41
 57,300 17.22 17.94 17.22 0 0 0
03/03/2010
17.12
 19,100 16.88 17.17 16.54 0 0 0
02/03/2010
16.44
 19,200 16.93 16.93 16.35 0 0 0
01/03/2010
16.93
 30,300 16.40 16.93 15.96 0 0 0
26/02/2010
15.86
 5,700 16.25 16.25 15.57 0 0 0
25/02/2010
15.72
 3,000 15.72 15.72 15.57 0 0 0
24/02/2010
15.96
 9,700 15.62 15.96 15.09 0 0 0
23/02/2010
15.82
 10,700 15.72 15.91 15.33 0 0 0
22/02/2010
16.30
 14,500 16.73 16.73 15.77 0 0 0
12/02/2010
16.64
 100 16.64 16.64 16.64 0 0 0
11/02/2010
15.96
 7,500 16.20 16.40 15.96 0 0 0
10/02/2010
15.86
 11,600 15.86 16.20 15.48 0 0 0
09/02/2010
15.09
 23,800 15.57 15.57 15.09 0 0 0
08/02/2010
15.82
 28,500 15.77 15.86 15.48 0 7,000 -0.2
05/02/2010
15.96
 11,800 16.20 16.20 15.48 0 0 0
04/02/2010
16.20
 20,200 16.20 16.25 16.01 0 0 0
03/02/2010
16.06
 13,800 16.20 16.20 15.48 0 0 0
02/02/2010
15.91
 17,500 15.57 15.96 15.33 0 0 0
01/02/2010
16.44
 4,000 16.35 16.44 16.35 0 0 0
29/01/2010
15.96
 3,100 15.96 15.96 15.96 0 0 0
28/01/2010
16.40
 12,000 16.44 16.44 15.82 0 0 0
27/01/2010
17.12
 37,500 17.41 17.85 16.15 2,000 0 0.1
26/01/2010
17.22
 23,800 17.12 17.22 17.02 0 0 0
25/01/2010
16.11
 700 16.30 16.30 15.96 0 0 0
22/01/2010
15.48
 28,500 15.48 16.20 14.80 2,000 9,200 -0.2
21/01/2010
15.48
 29,600 17.31 17.31 15.28 0 2,600 -0.1
20/01/2010
16.44
 18,500 17.36 17.36 15.67 0 0 0
19/01/2010
16.93
 7,700 16.64 17.27 16.64 0 0 0
18/01/2010
16.69
 40,300 17.99 17.99 16.59 0 0 0
15/01/2010
18.23
 77,700 18.14 18.23 17.17 11,200 0 0.4
14/01/2010
17.12
 50,200 17.07 17.12 16.93 6,600 700 0.2
13/01/2010
16.54
 26,500 16.83 17.17 15.48 1,000 0 0.0
12/01/2010
16.11
 59,100 16.54 16.88 15.91 0 0 0
11/01/2010
16.88
 65,700 17.41 17.51 16.59 100 1,900 -0.1
08/01/2010
17.46
 52,300 18.62 18.77 17.27 0 0 0
07/01/2010
17.99
 60,000 19.35 19.35 17.99 0 0 0
06/01/2010
18.86
 34,300 19.44 19.93 18.67 0 0 0
05/01/2010
19.49
 176,300 19.49 19.49 19.10 0 0 0
04/01/2010
18.28
 7,000 18.09 18.28 18.09 0 0 0
31/12/2009
16.69
 72,900 16.69 17.22 16.69 0 0 0
30/12/2009
16.25
 66,300 15.72 16.40 15.72 0 0 0
29/12/2009
15.14
 16,400 16.93 16.93 15.14 0 0 0
28/12/2009
16.40
 42,800 15.96 16.73 15.23 0 0 0
25/12/2009
15.91
 55,300 15.72 15.91 15.72 0 0 0
24/12/2009
15.48
 92,900 14.51 15.72 14.51 700 0 0
23/12/2009
15.19
 32,800 15.72 15.72 14.46 0 0 0
22/12/2009
14.80
 8,100 14.99 15.48 14.75 0 1,000 0
21/12/2009
15.04
 43,400 14.51 15.04 14.51 0 100 0
18/12/2009
14.56
 59,200 13.64 14.56 13.64 0 400 0
17/12/2009
13.64
 16,400 13.69 13.69 13.64 0 0 0
16/12/2009
14.61
 5,400 14.80 14.80 14.61 0 1,800 0
15/12/2009
15.48
 10,200 15.86 15.96 15.23 0 0 0
14/12/2009
15.48
 27,300 14.41 15.72 14.41 0 2,000 0
11/12/2009
15.48
 19,300 15.57 15.57 15.48 0 0 0
10/12/2009
16.64
 24,200 16.78 16.78 16.64 0 1,000 0
09/12/2009
17.85
 14,200 17.94 17.94 17.85 0 0 0
08/12/2009
18.43
 1,500 19.35 19.35 18.43 0 0 0
07/12/2009
20.26
 3,700 19.35 20.26 19.35 0 0 0
04/12/2009
19.54
 11,500 19.49 20.31 19.44 0 0 0
03/12/2009
20.75
 5,500 21.28 21.28 20.75 0 0 0
02/12/2009
21.43
 4,000 21.28 21.43 21.28 0 0 0
01/12/2009
21.28
 9,500 21.28 21.76 21.28 0 0 0
30/11/2009
20.80
 17,200 20.31 20.80 19.83 0 0 0
27/11/2009
20.31
 16,000 19.25 21.04 19.20 0 0 0
26/11/2009
20.60
 6,900 20.60 20.60 20.60 0 0 0
25/11/2009
22.10
 15,100 22.30 22.30 22.10 0 0 0
24/11/2009
23.80
 7,500 23.94 23.94 23.70 3,000 0 0
23/11/2009: Cổ tức tiền mặt tỉ lệ: 18%
23/11/2009
24.57
 74,700 22.73 24.57 22.54 0 0 0
20/11/2009
24.18
 56,900 23.11 24.18 22.88 0 0 0
19/11/2009
22.50
 16,200 22.41 22.83 22.41 0 0 0
18/11/2009
22.41
 5,600 21.89 22.83 21.47 0 0 0
17/11/2009
21.94
 12,000 22.83 22.83 21.24 0 0 0
16/11/2009
22.64
 11,800 22.88 22.88 22.64 0 500 0
13/11/2009
22.69
 11,100 22.22 23.30 21.94 0 0 0
12/11/2009
22.17
 7,400 22.17 23.02 22.17 0 0 0
11/11/2009
21.80
 15,100 21.94 22.64 21.01 0 0 0
10/11/2009
21.61
 34,900 22.97 22.97 21.52 0 4,300 0

Chính sách bảo mật | Điều khoản sử dụng |