CTCP Camimex Group (cmx)

6.28
-0.02
(-0.32%)
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
(2026-02-23) 		-0.45 -6.67% 3,321,600 13,800 0.1
6.05
7.15
6.28
2 tháng
(2026-01-19) 		0.06 0.96% 6,088,700 -13,700 -0.1
6.05
7.15
6.28
3 tháng
(2025-12-18) 		-0.05 -0.79% 7,879,900 -299,700 -1.9
6.05
7.15
6.28
6 tháng
(2025-09-19) 		-0.85 -11.89% 15,465,400 -100,300 -0.6
6.05
7.15
6.28
12 tháng
(2025-03-24) 		-1.74 -21.64% 60,475,100 855,590 6.1
6.05
8.10
6.28
24 tháng
(2024-03-28) 		-2.95 -31.89% 185,356,600 2,093,899 13.9
6.05
11.60
6.28
36 tháng
(2023-04-03) 		-2.15 -25.44% 402,001,200 4,357,400 32.9
6.05
11.70
6.28
60 tháng
(2021-04-13) 		-6.28 -49.93% 971,443,500 1,227,208 -120.4
5.20
24
6.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2023
8.90
 262,700 8.66 8.90 8.70 20,800 100 0.2
25/05/2023
8.66
 481,500 8.90 8.91 8.66 0 2,700 -0.0
24/05/2023
8.90
 341,100 8.83 9 8.76 600 11,000 -0.1
23/05/2023
8.83
 320,400 8.91 9.08 8.78 4,100 1,900 0.0
22/05/2023
8.91
 419,200 8.78 9 8.70 6,400 100 0.1
19/05/2023
8.78
 835,600 9.03 9.05 8.72 0 35,100 -0.3
18/05/2023
9.03
 459,400 9.28 9.40 9.03 0 11,300 -0.1
17/05/2023
9.28
 1,695,500 9 9.59 9.10 5,400 8,800 -0.0
16/05/2023
9
 656,300 8.85 9.03 8.87 1,500 0 0.0
15/05/2023
8.85
 667,700 8.71 8.95 8.75 10,500 3,100 0.1
12/05/2023
8.71
 332,200 8.76 8.78 8.71 100 0 0.0
11/05/2023
8.76
 397,100 8.75 9.05 8.76 8,000 0 0.1
10/05/2023
8.75
 508,600 8.60 8.76 8.60 11,700 10,100 0.0
09/05/2023
8.60
 220,200 8.70 8.77 8.60 0 20,900 -0.2
08/05/2023
8.70
 192,200 8.78 8.80 8.60 4,900 1,000 0.0
05/05/2023
8.78
 401,500 8.41 8.91 8.65 0 9,600 -0.1
04/05/2023
8.41
 147,600 8.37 8.52 8.31 400 20,400 -0.2
28/04/2023
8.37
 120,900 8.38 8.47 8.36 100 500 -0.0
27/04/2023
8.38
 171,600 8.35 8.48 8.35 3,200 100 0.0
26/04/2023
8.35
 104,400 8.25 8.40 8.25 9,010 5,800 0.0
25/04/2023
8.25
 207,200 8.20 8.40 8.20 0 22,700 -0.2
24/04/2023
8.20
 376,300 8.51 8.56 8.20 3,200 7,000 -0.0
21/04/2023
8.51
 308,400 8.69 8.70 8.51 58,000 17,000 0.3
20/04/2023
8.69
 283,600 8.60 8.74 8.52 0 1,200 -0.0
19/04/2023
8.60
 501,200 8.91 9.06 8.59 17,100 4,400 0.1
18/04/2023
8.91
 452,600 8.87 9.10 8.76 38,200 16,005 0.2
17/04/2023
8.87
 285,700 9 9 8.82 66,800 3,000 0.6
14/04/2023
9
 1,180,700 8.82 9.15 8.85 217,300 166,650 0.5
13/04/2023
8.82
 685,700 8.69 8.85 8.69 58,900 105,800 -0.4
12/04/2023
8.69
 346,300 8.70 8.85 8.64 87,259 200 0.8
11/04/2023
8.70
 462,800 8.49 8.85 8.49 12,600 0 0.1
10/04/2023
8.49
 443,000 8.46 8.60 8.40 37,000 0 0.3
07/04/2023
8.46
 256,300 8.51 8.59 8.41 22,700 600 0.2
06/04/2023
8.51
 541,800 8.86 9 8.51 153,000 29,103 1.1
05/04/2023
8.86
 451,900 8.64 8.86 8.61 142,700 19,800 1.1
04/04/2023
8.64
 594,500 8.45 8.69 8.42 184,200 63,800 1.0
03/04/2023
8.45
 386,300 8.28 8.50 8.30 139,700 500 1.2
31/03/2023
8.28
 199,300 8.36 8.36 8.18 72,800 3,344 0.6
30/03/2023
8.36
 193,800 8.36 8.40 8.23 64,500 6,400 0.5
29/03/2023
8.36
 306,800 8.30 8.45 8.18 160,400 10,700 1.3
28/03/2023
8.30
 611,100 8.19 8.36 8.20 312,700 2,500 2.6
27/03/2023
8.19
 208,100 8.14 8.26 8.12 46,210 0 0.4
24/03/2023
8.14
 295,800 8.04 8.15 8 29,700 3,900 0.2
23/03/2023
8.04
 246,900 7.95 8.05 7.80 65,000 0 0.5
22/03/2023
7.95
 212,900 7.95 8.12 7.95 47,000 0 0.4
21/03/2023
7.95
 304,700 7.87 8 7.86 64,900 0 -0.7
20/03/2023
7.87
 567,100 8.26 8.26 7.85 30,400 4,200 0.2
17/03/2023
8.26
 187,700 8.32 8.43 8.26 400 0 0.0
16/03/2023
8.32
 126,300 8.47 8.47 8.25 0 1,200 -0.0
15/03/2023
8.47
 287,700 8.18 8.48 8.33 24,200 800 0.2
14/03/2023
8.18
 609,000 8.46 8.53 8.18 0 7,900 -0.1
13/03/2023
8.46
 301,900 8.68 8.68 8.45 36,300 3,000 0.3
10/03/2023
8.68
 455,500 8.57 8.87 8.50 2,000 0 0.0
09/03/2023
8.57
 358,800 8.49 8.65 8.53 6,500 0 0.1
08/03/2023
8.49
 314,600 8.40 8.49 8.30 5,400 1,600 0.0
07/03/2023
8.40
 295,400 8.44 8.50 8.30 0 5,900 -0.0
06/03/2023
8.44
 361,700 8.50 8.65 8.44 100 33,400 -0.3
03/03/2023
8.50
 267,300 8.75 8.78 8.50 1,500 800 0.0
02/03/2023
8.75
 307,500 8.85 8.88 8.40 2,300 6,500 -0.0
01/03/2023
8.85
 436,900 8.54 8.85 8.45 37,900 0 0.3
28/02/2023
8.54
 345,200 8.48 8.70 8.40 800 33,300 -0.3
27/02/2023
8.48
 741,900 8.80 8.80 8.35 86,500 23,900 0.5
24/02/2023
8.80
 749,200 9.20 9.24 8.75 1,300 84,100 -0.7
23/02/2023
9.20
 1,098,300 9.20 9.35 8.66 77,200 72,400 0.0
22/02/2023
9.20
 1,177,100 9.70 9.70 9.20 14,200 22,600 -0.1
21/02/2023
9.70
 2,005,400 9.95 10.20 9.63 15,900 50,200 -0.3
20/02/2023
9.95
 1,025,000 9.58 9.95 9.49 48,200 1,300 0.5
17/02/2023
9.58
 1,198,200 9.85 10.05 9.55 11,600 17,500 -0.1
16/02/2023
9.85
 1,570,000 9.30 9.85 9.35 274,800 90 2.7
15/02/2023
9.30
 1,195,300 9.16 9.49 9.10 79,000 1,300 0.7
14/02/2023
9.16
 1,046,100 9.10 9.25 9.09 3,300 8,800 -0.1
13/02/2023
9.10
 3,687,700 9.76 9.77 9.08 91,000 18,700 0.7
10/02/2023
9.76
 2,014,000 9.52 10.15 9.70 50,800 80,700 -0.3
09/02/2023
9.52
 4,789,000 8.90 9.52 8.90 15,500 0 0.1
08/02/2023
8.90
 489,600 8.80 8.90 8.50 18,700 11,100 0.1
07/02/2023
8.80
 1,044,500 8.71 9.03 8.59 33,100 2,000 0.3
06/02/2023
8.71
 520,900 8.74 8.74 8.45 0 1,812 -0.0
03/02/2023
8.74
 1,358,900 8.60 8.74 8.30 0 68,700 -0.6
02/02/2023
8.60
 702,300 8.90 8.90 8.50 0 76,000 -0.7
01/02/2023
8.90
 1,026,900 9 9.03 8.50 400 15,700 -0.1
31/01/2023
9
 1,103,600 8.68 9 8.49 100 6,200 -0.1
30/01/2023
8.68
 1,111,300 8.78 8.80 8.61 0 0 0.3
27/01/2023
8.78
 843,000 8.75 8.99 8.77 33,300 0 0.3
19/01/2023
8.75
 739,600 8.72 8.77 8.67 7,000 0 0.1
18/01/2023
8.72
 1,609,900 8.33 8.72 8.28 216,500 0 1.9
17/01/2023
8.33
 764,500 8.15 8.36 8.15 178,500 0 1.5
16/01/2023
8.15
 676,600 8.29 8.30 8.15 167,100 51,500 0.9
13/01/2023
8.29
 1,005,400 8.45 8.55 8.27 0 18,500 -0.2
12/01/2023
8.45
 1,272,100 8.15 8.65 8.09 29,100 35,300 -0.1
11/01/2023
8.15
 547,600 8.18 8.38 8.15 8,700 11,700 -0.0
10/01/2023
8.18
 640,700 8.21 8.30 8.10 166,500 19,200 1.2
09/01/2023
8.21
 550,300 8.14 8.38 8.14 135,200 1,200 1.1
06/01/2023
8.14
 1,859,800 8.19 8.45 8.08 91,300 32,500 0.5
05/01/2023
8.19
 489,100 8.18 8.30 8.11 116,700 17,900 0.8
04/01/2023
8.18
 610,700 8.13 8.36 8.10 104,200 30,900 0.6
03/01/2023
8.13
 1,353,200 7.60 8.13 7.68 202,400 100 1.6
30/12/2022
7.60
 363,000 7.41 7.70 7.41 192,600 400 1.5
29/12/2022
7.41
 363,700 7.42 7.54 7.37 217,600 16,900 1.5
28/12/2022
7.42
 358,200 7.40 7.55 7.40 20,500 17,900 0.0
27/12/2022
7.40
 347,400 7.10 7.50 7 133,300 4,100 1.0

Chính sách bảo mật | Điều khoản sử dụng |