CTCP Camimex Group (cmx)

5.55
0.02
(0.36%)
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
(2026-05-13) 		-0.27 -4.66% 932,100 -12,700 0
5.50
5.86
5.55
2 tháng
(2026-04-13) 		-0.48 -7.99% 1,860,900 -75,950 0
5.50
6.03
5.55
3 tháng
(2026-03-16) 		-0.72 -11.52% 3,869,600 -108,250 -0.2
5.50
6.30
5.55
6 tháng
(2025-12-15) 		-0.86 -13.46% 11,913,300 -402,450 -2.0
5.50
7.15
5.55
12 tháng
(2025-06-17) 		-1.01 -15.44% 51,328,500 -160,950 -0.4
5.50
7.86
5.55
24 tháng
(2024-06-24) 		-5.57 -50.18% 144,096,800 1,032,909 4.1
5.50
11.60
5.55
36 tháng
(2023-06-28) 		-4.57 -45.25% 365,546,900 5,216,839 42.6
5.50
11.70
5.55
60 tháng
(2021-07-08) 		-5.70 -50.75% 959,162,300 1,223,558 -119.1
5.20
24
5.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
8.75
 370,600 8.82 8.83 8.74 1,500 5,400 -0.0
08/01/2024
8.82
 248,100 8.90 8.95 8.81 5,000 4,200 0.0
05/01/2024
8.90
 488,500 8.87 8.91 8.74 0 9,600 -0.1
04/01/2024
8.87
 461,300 8.88 8.94 8.85 1,500 0 0.0
03/01/2024
8.88
 512,200 8.70 8.89 8.70 8,300 0 0.1
02/01/2024
8.73
 316,000 8.72 8.79 8.70 7,900 0 0.1
29/12/2023
8.72
 328,700 8.69 8.78 8.69 7,200 0 0.1
28/12/2023
8.69
 340,200 8.71 8.75 8.68 4,900 0 0.0
27/12/2023
8.71
 423,900 8.74 8.77 8.71 0 0 0
26/12/2023
8.74
 332,800 8.80 8.85 8.70 0 13,300 -0.1
25/12/2023
8.80
 228,000 8.76 8.88 8.76 0 3,400 -0.0
22/12/2023
8.76
 235,200 8.70 8.84 8.70 2,000 1,400 0.0
21/12/2023
8.70
 196,600 8.65 8.75 8.62 8,700 0 0.1
20/12/2023
8.65
 218,000 8.65 8.73 8.65 0 100 -0.0
19/12/2023
8.65
 265,800 8.64 8.70 8.55 700 1,200 -0.0
18/12/2023
8.64
 345,100 8.72 8.73 8.63 0 0 0
15/12/2023
8.72
 379,300 8.72 8.80 8.68 8,800 0 0.1
14/12/2023
8.72
 374,700 8.73 8.90 8.68 100 0 0.0
13/12/2023
8.73
 582,200 9.01 9.10 8.73 1,000 0 0.0
12/12/2023
9.01
 486,200 9 9.19 8.99 0 2,800 -0.0
11/12/2023
9
 573,700 8.86 9.05 8.89 1,000 800 0.0
08/12/2023
8.86
 566,600 8.99 9.05 8.84 0 300 -0.0
07/12/2023
8.99
 918,800 9.20 9.22 8.77 2,000 17,200 -0.1
06/12/2023
9.20
 1,515,000 8.76 9.24 8.77 7,400 0 0.1
05/12/2023
8.76
 709,700 8.68 8.90 8.63 19,700 0 0.2
04/12/2023
8.68
 795,500 8.47 8.88 8.47 18,200 0 0.2
01/12/2023
8.47
 249,400 8.47 8.52 8.40 15,200 0 0.1
30/11/2023
8.47
 241,700 8.49 8.55 8.46 1,000 5,100 -0.0
29/11/2023
8.49
 300,500 8.40 8.54 8.42 10,600 12,600 -0.0
28/11/2023
8.40
 466,300 8.50 8.55 8.30 30,000 28,400 0.0
27/11/2023
8.50
 676,600 8.63 8.71 8.50 30,500 9,300 0.2
24/11/2023
8.63
 604,500 8.63 8.73 8.40 10,200 22,900 -0.1
23/11/2023
8.63
 2,236,900 8.52 9 8.52 42,000 5,500 0.3
22/11/2023
8.52
 460,100 8.42 8.53 8.41 75,200 500 0.6
21/11/2023
8.42
 325,200 8.39 8.47 8.37 14,700 100 0.1
20/11/2023
8.39
 598,100 8.50 8.50 8.20 22,700 0 0.2
17/11/2023
8.50
 983,400 8.74 8.85 8.43 500 6,900 -0.1
16/11/2023
8.74
 515,300 8.75 8.88 8.66 0 0 0
15/11/2023
8.75
 919,200 8.59 8.85 8.70 119,800 4,100 1.0
14/11/2023
8.59
 724,500 8.49 8.59 8.50 64,700 6,700 0.5
13/11/2023
8.49
 655,900 8.49 8.57 8.40 8,000 19,200 -0.1
10/11/2023
8.49
 736,500 8.59 8.63 8.41 20,900 18,700 0.0
09/11/2023
8.59
 702,300 8.53 8.73 8.55 7,100 18,500 -0.1
08/11/2023
8.53
 665,500 8.22 8.63 8.15 97,200 5,000 0.8
07/11/2023
8.22
 496,500 8.22 8.31 8.18 81,800 2,600 0.7
06/11/2023
8.22
 428,500 8.26 8.33 8.14 38,900 11,200 0.2
03/11/2023
8.26
 662,100 8.21 8.40 8.22 221,300 36,300 1.5
02/11/2023
8.21
 1,094,300 7.68 8.21 7.74 426,100 2,800 3.4
01/11/2023
7.68
 631,100 7.62 7.68 7.47 77,100 10,700 0.5
31/10/2023
7.62
 625,500 7.75 7.86 7.62 110,500 0 0.9
30/10/2023
7.75
 546,300 8 8 7.75 77,000 4,100 0.6
27/10/2023
8
 898,400 7.87 8 7.40 112,000 0 0.9
26/10/2023
7.87
 1,840,500 8.46 8.46 7.87 49,600 64,700 -0.1
25/10/2023
8.46
 653,100 8.47 8.68 8.46 35,800 4,000 0.3
24/10/2023
8.47
 636,300 8.45 8.58 8.41 34,000 4,200 0.3
23/10/2023
8.45
 819,500 8.30 8.56 8.30 57,400 3,300 0.5
20/10/2023
8.30
 2,042,700 8.30 8.32 8.08 92,900 7,700 0.7
19/10/2023
8.30
 1,314,900 8.89 9.30 8.30 4,200 12,300 -0.1
18/10/2023
8.89
 1,940,600 9.55 9.80 8.89 3,300 5,000 -0.0
17/10/2023
9.55
 2,671,000 10.15 10.30 9.55 0 0 0
16/10/2023
10.15
 1,112,800 10.40 10.45 10.10 0 0 0
13/10/2023
10.40
 907,700 10.40 10.40 10.15 5,400 0 0.1
12/10/2023
10.40
 1,372,500 10.40 10.55 10.30 0 0 0
11/10/2023
10.40
 1,084,100 10.40 10.45 10.20 0 0 0
10/10/2023
10.40
 1,336,500 10.25 10.70 10.25 0 2,000 -0.0
09/10/2023
10.25
 596,800 10.20 10.40 9.93 300 4,000 -0.0
06/10/2023
10.20
 1,040,000 10.20 10.20 9.92 600 0 0.0
05/10/2023
10.20
 707,700 10.40 10.60 10.20 0 0 0
04/10/2023
10.40
 806,500 10.25 10.40 10.05 7,900 0 0.1
03/10/2023
10.25
 1,339,200 10.75 10.90 10.15 0 0 0
02/10/2023
10.75
 1,400,000 10.15 10.85 10.30 400 0 0.0
29/09/2023
10.15
 631,400 10.10 10.35 10.10 0 100 -0.0
28/09/2023
10.10
 750,800 10.25 10.40 10 0 0 0
27/09/2023
10.25
 1,185,300 10.15 10.25 9.84 33,500 100 0.3
26/09/2023
10.15
 2,487,300 10.90 10.90 10.15 122,100 0 1.2
25/09/2023
10.90
 1,794,700 11.70 11.75 10.90 900 20,500 -0.2
22/09/2023
11.70
 3,782,000 11.70 12.25 10.90 800 66,900 -0.8
21/09/2023
11.70
 2,876,500 11.45 12.10 11.35 100 2,300 -0.0
20/09/2023
11.45
 2,200,300 10.85 11.60 10.90 15,700 1,500 0.2
19/09/2023
10.85
 630,900 10.85 11 10.60 400 39,700 -0.4
18/09/2023
10.85
 634,500 10.75 11 10.65 0 0 0
15/09/2023
10.75
 561,700 10.80 10.95 10.60 0 7,300 -0.1
14/09/2023
10.80
 1,472,100 11.20 11.20 10.65 0 1,900 -0.0
13/09/2023
11.20
 1,566,900 11.20 11.45 11 2,800 41,900 -0.4
12/09/2023
11.20
 957,500 10.95 11.20 10.90 80,600 5,900 0.8
11/09/2023
10.95
 2,097,400 11.20 11.50 10.80 5,000 41,000 -0.4
08/09/2023
11.20
 1,254,400 11.25 11.30 11.10 0 11,200 -0.1
07/09/2023
11.25
 1,793,600 11 11.35 11.05 1,700 21,400 -0.2
06/09/2023
11
 1,271,500 10.95 11.10 10.80 600 11,900 -0.1
05/09/2023
10.95
 1,757,900 10.85 11.10 10.80 0 9,500 -0.1
31/08/2023
10.85
 1,354,800 10.70 10.90 10.70 27,700 100 0.3
30/08/2023
10.70
 1,232,700 10.50 10.80 10.45 15,600 0 0.2
29/08/2023
10.50
 1,519,400 10.65 10.70 10.35 20,000 13,300 0.1
28/08/2023
10.65
 751,900 10.65 10.90 10.50 0 164,000 -1.7
25/08/2023
10.65
 2,128,900 10.25 10.95 10.35 0 74,500 -0.8
24/08/2023
10.25
 546,800 10.05 10.25 10 74,800 4,600 0.7
23/08/2023
10.05
 700,900 10.30 10.40 10 25,000 87,400 -0.6
22/08/2023
10.30
 1,048,100 10.05 10.35 9.71 52,600 26,100 0.3
21/08/2023
10.05
 1,361,100 10.30 10.30 9.98 271,700 300 2.7
18/08/2023
10.30
 2,705,700 11.05 11.05 10.30 425,100 108,800 3.3

Chính sách bảo mật | Điều khoản sử dụng |