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)
30/09/2009
23.30
 72,400 25.72 25.72 23.11 0 1,200 0
29/09/2009
24.04
 53,100 25.21 25.21 23.81 800 2,500 0
28/09/2009
24.98
 81,200 26.84 26.84 24.74 300 5,200 0
25/09/2009
25.26
 100,900 25.26 25.26 24.74 0 200 0
24/09/2009
24.28
 131,000 22.22 24.70 22.22 0 12,200 0
23/09/2009
22.78
 97,900 23.81 24.04 22.78 0 16,700 0
22/09/2009
23.11
 40,400 24.98 25.07 23.11 0 3,300 0
21/09/2009
23.48
 85,900 23.48 23.48 23.34 0 3,700 0
18/09/2009
21.99
 128,900 21.99 21.99 21.61 0 700 0
17/09/2009
20.59
 11,900 20.59 20.59 20.59 0 0 0
16/09/2009
19.42
 50,600 19.14 20.07 19.14 0 0 0
15/09/2009
19.98
 24,400 21.10 21.10 19.93 0 0 0
14/09/2009
20.26
 43,300 19.98 21.01 19.93 200 0 0
11/09/2009
20.07
 16,800 20.07 20.07 19.89 200 0 0
10/09/2009
19.75
 71,800 21.01 21.01 19.61 500 0 0
09/09/2009
20.54
 55,900 21.99 21.99 20.54 0 800 0
08/09/2009
20.59
 16,700 20.59 20.59 20.59 0 0 0
07/09/2009
20.07
 60,500 19.14 20.07 18.86 300 0 0
04/09/2009
18.91
 40,800 19.14 19.61 18.44 0 0 0
03/09/2009
19.37
 61,100 18.21 19.61 17.97 0 0 0
01/09/2009
19.14
 42,900 19.00 19.51 17.97 0 0 0
31/08/2009
19.14
 32,200 19.14 19.14 18.67 0 0 0
28/08/2009
18.21
 64,700 17.97 18.49 17.79 0 0 0
27/08/2009
17.74
 10,800 17.83 17.83 17.09 0 0 0
26/08/2009
17.93
 31,200 17.74 17.93 17.37 0 0 0
25/08/2009
17.27
 38,900 18.21 18.21 17.27 200 0 0
24/08/2009
18.21
 10,300 19.23 19.23 18.21 0 0 0
21/08/2009
18.67
 68,500 18.21 18.67 18.21 0 0 0
20/08/2009
17.74
 11,900 17.83 17.83 17.27 0 0 0
19/08/2009
17.97
 10,300 17.74 18.02 17.74 2,800 0 0
18/08/2009
18.16
 9,200 18.21 18.35 17.74 0 0 0
17/08/2009
17.79
 12,500 18.67 18.67 17.79 0 0 0
14/08/2009
18.86
 49,400 20.17 20.17 17.74 0 0 0
13/08/2009
18.86
 27,100 18.86 18.86 18.86 0 0 0
12/08/2009
17.65
 64,200 17.65 17.65 17.65 0 0 0
11/08/2009
16.76
 26,200 16.29 16.76 15.87 0 1,000 0
10/08/2009
15.97
 14,700 15.36 15.97 15.36 0 0 0
07/08/2009
15.41
 18,800 16.11 16.11 15.31 0 0 0
06/08/2009
15.87
 7,100 16.34 16.34 15.87 0 0 0
05/08/2009
15.87
 21,300 16.11 16.43 15.31 1,000 1,000 0
04/08/2009
15.83
 8,200 17.74 17.74 15.73 0 0 0
03/08/2009
16.81
 87,300 16.99 16.99 15.92 7,000 0 0
31/07/2009
15.92
 27,400 15.92 15.92 15.87 0 0 0
30/07/2009
14.89
 26,900 14.89 14.89 14.89 0 0 0
29/07/2009
14.66
 9,900 13.49 14.66 13.49 0 0 0
28/07/2009
13.40
 4,600 13.77 14.01 13.40 0 0 0
27/07/2009
14.01
 5,700 14.94 15.08 14.01 0 0 0
24/07/2009
14.19
 6,000 14.05 14.19 14.05 0 0 0
23/07/2009
13.59
 12,100 12.56 13.59 12.56 0 0 0
22/07/2009
12.65
 4,500 12.70 12.74 12.65 0 0 0
21/07/2009
12.60
 4,500 12.84 12.84 12.60 0 0 0
20/07/2009
12.65
 5,500 12.60 12.84 12.60 0 0 0
17/07/2009
13.02
 2,100 12.88 13.54 12.88 0 0 0
16/07/2009
13.26
 5,100 13.54 13.54 13.07 0 0 0
15/07/2009
12.93
 5,400 12.93 12.93 12.93 0 0 0
14/07/2009
12.88
 1,300 12.98 12.98 12.88 0 0 0
13/07/2009
12.84
 5,500 12.88 13.77 12.84 0 0 0
10/07/2009
13.07
 3,100 13.21 13.21 13.07 0 0 0
09/07/2009
13.30
 9,900 13.54 13.54 13.30 0 0 0
08/07/2009
13.54
 2,200 13.45 14.01 13.45 0 0 0
07/07/2009
14.05
 6,800 14.47 14.47 14.05 0 0 0
06/07/2009
14.10
 13,300 13.96 14.10 13.96 0 0 0
03/07/2009
13.45
 5,800 12.18 13.45 12.18 0 0 0
02/07/2009
12.60
 14,000 12.88 12.88 12.37 0 0 0
01/07/2009
12.74
 31,700 12.88 13.07 12.60 4,800 0 0
30/06/2009
13.07
 16,200 14.61 14.61 13.07 0 0 0
29/06/2009
13.77
 11,900 14.01 14.01 13.77 1,000 0 0
26/06/2009
14.24
 19,500 14.05 14.47 14.01 1,800 0 0
25/06/2009
14.01
 8,200 15.17 15.17 14.01 3,000 0 0
24/06/2009
15.27
 10,800 14.29 15.27 14.29 0 0 0
23/06/2009
14.29
 3,500 14.29 14.29 14.29 0 0 0
22/06/2009
15.27
 3,500 15.45 15.45 15.27 0 0 0
19/06/2009
16.39
 16,100 16.85 16.85 15.97 5,000 0 0
18/06/2009
16.11
 3,900 15.64 16.34 15.64 400 0 0
17/06/2009
16.11
 19,400 15.64 16.11 14.94 2,000 0 0
16/06/2009
15.41
 24,500 15.64 16.34 15.17 1,000 0 0
15/06/2009
15.59
 22,100 16.34 16.34 15.59 300 600 0
12/06/2009
16.43
 48,900 17.97 17.97 16.39 0 0 0
11/06/2009
17.60
 12,500 17.69 17.69 17.37 0 2,000 0
10/06/2009
16.81
 22,300 18.44 18.44 16.81 0 6,100 0
09/06/2009
17.88
 16,700 19.05 19.05 17.74 0 2,300 0
08/06/2009
19.61
 80,700 18.81 19.61 18.35 0 0 0
05/06/2009
18.44
 45,700 18.30 18.91 18.07 0 0 0
04/06/2009
18.07
 41,500 17.51 18.11 17.51 0 0 0
03/06/2009
17.04
 45,200 17.04 17.27 16.81 800 0 0
02/06/2009
17.65
 38,300 17.74 17.74 16.81 6,000 0 0
01/06/2009
17.60
 31,900 17.97 18.77 16.99 5,000 0 0
29/05/2009
17.51
 44,700 17.97 17.97 17.04 5,600 0 0
28/05/2009
16.90
 41,400 15.87 16.90 15.87 500 0 0
27/05/2009
15.87
 8,900 15.87 16.34 15.59 0 0 0
26/05/2009
15.64
 6,500 16.34 16.34 15.41 0 0 0
25/05/2009
16.25
 39,500 16.11 16.43 15.17 4,400 0 0
22/05/2009
15.69
 24,900 16.81 16.81 15.69 0 0 0
21/05/2009
16.39
 21,200 17.27 17.27 16.39 0 0 0
20/05/2009
17.51
 59,900 17.27 17.51 16.81 0 800 0
19/05/2009
16.43
 12,300 16.43 16.43 16.29 0 0 0
18/05/2009
15.59
 19,900 15.55 15.59 14.61 0 0 0
15/05/2009
14.71
 17,000 14.33 14.71 13.82 0 0 0
14/05/2009
13.68
 22,400 14.47 14.57 13.63 800 10,700 0
13/05/2009
14.61
 15,100 14.66 14.71 14.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |