CTCP khoáng sản và Xi măng Cần Thơ (ccm)

33.20
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
(2026-02-11) 		-5.80 -14.87% 3,900 0 0
33.20
40
33.20
2 tháng
(2026-01-12) 		-5.80 -14.87% 4,000 0 0
33.20
40
33.20
3 tháng
(2025-12-15) 		-6.50 -16.37% 4,700 0 0
33.20
40
33.20
6 tháng
(2025-09-15) 		-5.80 -14.87% 9,300 0 0
33.20
43.80
33.20
12 tháng
(2025-03-18) 		-15.91 -32.39% 74,500 -2,093 0
33.20
49.11
33.20
24 tháng
(2024-03-25) 		-3.06 -8.44% 144,229 -2,148 -0.0
32.61
56.78
33.20
36 tháng
(2023-03-29) 		-4.74 -12.50% 311,618 -2,148 -0.0
26.97
56.78
33.20
60 tháng
(2021-04-08) 		-1.57 -4.51% 668,515 -1,848 0.0
26.97
61.88
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2009
14.87
 6,800 15.32 15.32 14.87 0 0 0
06/07/2009
14.92
 13,300 14.77 14.92 14.77 0 0 0
03/07/2009
14.23
 5,800 12.90 14.23 12.90 0 0 0
02/07/2009
13.34
 14,000 13.64 13.64 13.09 0 0 0
01/07/2009
13.49
 31,700 13.64 13.84 13.34 4,800 0 0
30/06/2009
13.84
 16,200 15.47 15.47 13.84 0 0 0
29/06/2009
14.58
 11,900 14.82 14.82 14.58 1,000 0 0
26/06/2009
15.07
 19,500 14.87 15.32 14.82 1,800 0 0
25/06/2009
14.82
 8,200 16.06 16.06 14.82 3,000 0 0
24/06/2009
16.16
 10,800 15.12 16.16 15.12 0 0 0
23/06/2009
15.12
 3,500 15.12 15.12 15.12 0 0 0
22/06/2009
16.16
 3,500 16.36 16.36 16.16 0 0 0
19/06/2009
17.34
 16,100 17.84 17.84 16.90 5,000 0 0
18/06/2009
17.05
 3,900 16.55 17.29 16.55 400 0 0
17/06/2009
17.05
 19,400 16.55 17.05 15.81 2,000 0 0
16/06/2009
16.31
 24,500 16.55 17.29 16.06 1,000 0 0
15/06/2009
16.50
 22,100 17.29 17.29 16.50 300 600 0
12/06/2009
17.39
 48,900 19.02 19.02 17.34 0 0 0
11/06/2009
18.63
 12,500 18.73 18.73 18.38 0 2,000 0
10/06/2009
17.79
 22,300 19.52 19.52 17.79 0 6,100 0
09/06/2009
18.93
 16,700 20.16 20.16 18.78 0 2,300 0
08/06/2009
20.75
 80,700 19.91 20.75 19.42 0 0 0
05/06/2009
19.52
 45,700 19.37 20.01 19.12 0 0 0
04/06/2009
19.12
 41,500 18.53 19.17 18.53 0 0 0
03/06/2009
18.04
 45,200 18.04 18.28 17.79 800 0 0
02/06/2009
18.68
 38,300 18.78 18.78 17.79 6,000 0 0
01/06/2009
18.63
 31,900 19.02 19.86 17.99 5,000 0 0
29/05/2009
18.53
 44,700 19.02 19.02 18.04 5,600 0 0
28/05/2009
17.89
 41,400 16.80 17.89 16.80 500 0 0
27/05/2009
16.80
 8,900 16.80 17.29 16.50 0 0 0
26/05/2009
16.55
 6,500 17.29 17.29 16.31 0 0 0
25/05/2009
17.20
 39,500 17.05 17.39 16.06 4,400 0 0
22/05/2009
16.60
 24,900 17.79 17.79 16.60 0 0 0
21/05/2009
17.34
 21,200 18.28 18.28 17.34 0 0 0
20/05/2009
18.53
 59,900 18.28 18.53 17.79 0 800 0
19/05/2009
17.39
 12,300 17.39 17.39 17.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |