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)
11/04/2024
34.89
 1,000 34.43 34.89 34.43 0 0 0
10/04/2024
34.43
 1,400 33.16 34.61 33.16 0 0 0
09/04/2024
34.79
 100 34.79 34.79 34.79 0 0 0
08/04/2024
34.79
 1,201 34.79 34.79 34.79 0 0 0
05/04/2024
33.62
 2,000 34.98 34.98 33.62 0 0 0
04/04/2024
34.98
 2,200 34.98 34.98 34.98 0 0 0
03/04/2024
36.15
 3,600 32.17 36.15 32.17 0 0 0
02/04/2024
34.89
 2,515 34.89 34.89 34.89 0 0 0
01/04/2024
34.34
 3,610 34.34 34.89 34.34 0 0 0
29/03/2024: Cổ tức tiền mặt tỉ lệ: 20%
29/03/2024
35.79
 2,216 36.24 36.24 35.34 0 0 0
28/03/2024
34.34
 809 34.43 34.43 34.34 0 0 0
27/03/2024
34.43
 103 34.43 34.43 34.43 0 0 0
26/03/2024
34.43
 1,100 34.26 34.43 34.26 0 0 0
25/03/2024
34.26
 5,228 34.17 34.43 34.17 0 0 0
22/03/2024
31.85
 1,400 31.85 31.85 31.85 0 0 0
21/03/2024
30.98
 2,500 30.12 30.98 29.95 0 0 0
20/03/2024
29.95
 1,000 29.87 29.95 29.87 0 0 0
19/03/2024
30.04
 304 30.04 30.04 30.04 0 0 0
18/03/2024
27.11
 701 30.64 30.64 27.11 0 0 0
15/03/2024
30.98
 3,676 30.12 31.42 30.12 0 0 0
14/03/2024
29.26
 200 28.92 29.26 28.92 0 0 0
13/03/2024
29.01
 3,300 28.40 29.01 28.40 0 0 0
12/03/2024
27.11
 0 27.11 27.11 27.11 0 0 0
11/03/2024
27.11
 214 27.11 27.11 27.11 0 0 0
08/03/2024
27.11
 200 27.11 27.11 27.11 0 0 0
07/03/2024
26.94
 13 26.94 26.94 26.94 0 0 0
06/03/2024
26.94
 1 26.94 26.94 26.94 0 0 0
05/03/2024
26.94
 1 26.94 26.94 26.94 0 0 0
04/03/2024
26.94
 101 26.94 26.94 26.94 0 0 0
01/03/2024
27.37
 1 27.37 27.37 27.37 0 0 0
29/02/2024
27.37
 1 27.37 27.37 27.37 0 0 0
28/02/2024
27.37
 10,004 27.37 27.37 27.37 0 0 0
27/02/2024
27.37
 0 27.37 27.37 27.37 0 0 0
26/02/2024
27.37
 9 27.37 27.37 27.37 0 0 0
23/02/2024
27.37
 0 27.37 27.37 27.37 0 0 0
22/02/2024
27.37
 4,500 27.11 27.37 27.11 0 0 0
21/02/2024
26.42
 400 26.34 26.42 26.34 0 0 0
20/02/2024
27.63
 7,600 27.63 27.63 27.63 0 0 0
19/02/2024
27.63
 0 27.63 27.63 27.63 0 0 0
16/02/2024
27.63
 0 27.63 27.63 27.63 0 0 0
15/02/2024
27.63
 0 27.63 27.63 27.63 0 0 0
07/02/2024
27.63
 0 27.63 27.63 27.63 0 0 0
06/02/2024
27.63
 0 27.63 27.63 27.63 0 0 0
05/02/2024
26.94
 200 28.32 28.32 26.94 0 0 0
02/02/2024
26.94
 100 26.94 26.94 26.94 0 0 0
01/02/2024
26.68
 100 26.68 26.68 26.68 0 0 0
31/01/2024
26.25
 100 26.25 26.25 26.25 0 0 0
30/01/2024
28.32
 0 28.32 28.32 28.32 0 0 0
29/01/2024
28.32
 0 28.32 28.32 28.32 0 0 0
26/01/2024
28.32
 0 28.32 28.32 28.32 0 0 0
25/01/2024
28.32
 100 28.32 28.32 28.32 0 0 0
24/01/2024
26.25
 0 26.25 26.25 26.25 0 0 0
23/01/2024
26.25
 0 26.25 26.25 26.25 0 0 0
22/01/2024
26.25
 100 26.25 26.25 26.25 0 0 0
19/01/2024
26.16
 0 26.16 26.16 26.16 0 0 0
18/01/2024
26.16
 0 26.16 26.16 26.16 0 0 0
17/01/2024
26.16
 0 26.16 26.16 26.16 0 0 0
16/01/2024
26.16
 100 26.16 26.16 26.16 0 0 0
15/01/2024
25.82
 600 25.82 25.82 25.82 0 0 0
12/01/2024
26.42
 1,800 27.11 27.11 26.42 0 0 0
11/01/2024
27.11
 10,700 27.11 27.46 26.25 0 0 0
10/01/2024
28.40
 0 28.40 28.40 28.40 0 0 0
09/01/2024
28.40
 600 28.40 28.40 28.40 0 0 0
08/01/2024
28.75
 101 28.75 28.75 28.75 0 0 0
05/01/2024
27.11
 0 27.11 27.11 27.11 0 0 0
04/01/2024
27.11
 2,200 27.20 27.20 27.11 0 0 0
03/01/2024
27.11
 1,100 27.11 27.11 27.11 0 0 0
02/01/2024
28.40
 103 28.40 28.40 28.40 0 0 0
29/12/2023
29.09
 0 29.09 29.09 29.09 0 0 0
28/12/2023
29.09
 0 29.09 29.09 29.09 0 0 0
27/12/2023
29.09
 1 29.09 29.09 29.09 0 0 0
26/12/2023
29.09
 100 29.09 29.09 29.09 0 0 0
25/12/2023
27.54
 15,701 27.54 29.01 27.54 0 0 0
22/12/2023
27.54
 100 27.54 27.54 27.54 0 0 0
21/12/2023
28.40
 6,300 28.40 28.40 28.40 0 0 0
20/12/2023
29.78
 0 29.78 29.78 29.78 0 0 0
19/12/2023
29.78
 0 29.78 29.78 29.78 0 0 0
18/12/2023
29.78
 100 29.78 29.78 29.78 0 0 0
15/12/2023
27.63
 200 27.63 27.63 27.63 0 0 0
14/12/2023
29.87
 0 29.87 29.87 29.87 0 0 0
13/12/2023
29.87
 0 29.87 29.87 29.87 0 0 0
12/12/2023
29.87
 1,141 29.87 29.87 29.87 0 0 0
11/12/2023
27.89
 4,500 28.75 28.75 27.89 0 0 0
08/12/2023
28.57
 400 28.83 28.83 28.57 0 0 0
07/12/2023
32.53
 100 32.53 32.53 32.53 0 0 0
06/12/2023
28.75
 100 28.75 28.75 28.75 0 0 0
05/12/2023
29.26
 13,000 29.52 29.87 29.26 0 0 0
04/12/2023
34.34
 0 34.34 34.34 34.34 0 0 0
01/12/2023
34.34
 101 34.34 34.34 34.34 0 0 0
30/11/2023
30.12
 300 32.19 32.19 30.12 0 0 0
29/11/2023
32.19
 100 32.19 32.19 32.19 0 0 0
28/11/2023
30.81
 200 31.42 31.42 30.81 0 0 0
27/11/2023
31.67
 0 31.67 31.67 31.67 0 0 0
24/11/2023
31.67
 0 31.67 31.67 31.67 0 0 0
23/11/2023
31.67
 0 31.67 31.67 31.67 0 0 0
22/11/2023
31.67
 105 31.67 31.67 31.67 0 0 0
21/11/2023
27.63
 100 27.63 27.63 27.63 0 0 0
20/11/2023
31.76
 100 31.76 31.76 31.76 0 0 0
17/11/2023
30.64
 913 30.64 30.64 30.64 0 0 0
16/11/2023
30.73
 3,300 30.73 30.73 30.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |