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
(2026-06-30) 		-0.20 -0.67% 2,100 0 0
29.70
29.90
29.70
2 tháng
(2026-06-01) 		-4.50 -13.16% 8,100 0 0
29.70
34.20
29.70
3 tháng
(2026-05-04) 		-4.50 -13.16% 8,300 0 0
29.70
34.20
29.70
6 tháng
(2026-02-02) 		-7.15 -19.39% 16,200 0 0
29.70
37.79
29.70
12 tháng
(2025-08-04) 		-8.09 -21.41% 31,000 0 0
29.70
41.38
29.70
24 tháng
(2024-08-09) 		-17.42 -36.97% 100,934 -2,123 -0.0
29.70
53.64
29.70
36 tháng
(2023-08-15) 		-2.92 -8.95% 281,450 -2,148 -0.0
25.48
53.64
29.70
60 tháng
(2021-08-25) 		-2.16 -6.77% 580,703 -1,548 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)
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
09/11/2009
22.97
 16,500 24.04 24.04 22.97 0 0 0
06/11/2009
24.51
 126,400 24.98 24.98 24.51 0 0 0
05/11/2009
25.21
 20,500 24.28 25.21 24.18 500 2,000 0
04/11/2009
23.86
 45,200 24.46 24.56 23.62 0 2,000 0
03/11/2009
23.81
 82,000 26.14 26.14 23.67 0 0 0
02/11/2009
24.98
 97,900 24.98 25.68 24.93 0 0 0
30/10/2009
26.61
 34,600 27.50 27.87 26.19 0 10,000 0
29/10/2009
26.66
 71,000 27.17 27.54 25.68 7,700 0 0
28/10/2009
27.22
 112,000 26.84 27.22 26.84 0 0 0
27/10/2009
26.38
 72,500 26.38 26.38 24.74 0 0 0
26/10/2009
25.21
 57,100 26.28 26.28 24.51 0 0 0
23/10/2009
25.68
 83,000 26.19 26.80 24.74 0 0 0
22/10/2009
26.98
 51,300 26.61 27.08 26.14 0 0 0
21/10/2009
26.61
 44,400 26.70 27.26 26.61 0 0 0
20/10/2009
27.54
 125,200 26.61 27.96 26.14 700 0 0
19/10/2009
26.10
 27,300 26.14 26.84 25.68 0 0 0
16/10/2009
26.14
 101,000 29.18 29.50 25.91 300 3,300 0
15/10/2009
27.03
 87,300 28.10 28.48 27.03 0 0 0
14/10/2009
27.78
 110,300 26.61 28.01 26.14 0 2,700 0
13/10/2009
27.08
 44,200 28.48 28.48 26.42 0 0 0
12/10/2009
28.29
 135,500 28.80 28.80 28.01 0 1,300 0
09/10/2009
27.03
 105,400 27.03 27.03 26.61 0 0 0
08/10/2009
25.40
 285,200 25.40 25.40 24.74 0 0 0
07/10/2009
23.81
 50,700 23.34 23.81 23.34 0 0 0
06/10/2009
22.50
 101,500 21.94 22.64 21.71 500 0 0
05/10/2009
21.47
 42,500 21.52 21.75 21.24 0 0 0
02/10/2009
22.64
 59,800 21.75 22.64 21.38 0 300 0
01/10/2009
22.55
 31,900 23.58 23.58 22.46 0 3,200 0

Chính sách bảo mật | Điều khoản sử dụng |