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)
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
26/12/2022
7.10
 413,500 7.52 7.59 7.10 126,100 17,700 0.8
23/12/2022
7.52
 194,700 7.54 7.73 7.43 5,100 25,580 -0.2
22/12/2022
7.54
 368,700 7.49 7.80 7.43 120,400 2,900 0.9
21/12/2022
7.49
 781,500 7.87 7.94 7.32 112,400 31,700 0.6
20/12/2022
7.87
 808,100 8.30 8.30 7.80 52,200 55,900 -0.0
19/12/2022
8.30
 853,500 8.23 8.69 8.22 14,300 16,800 -0.0
16/12/2022
8.23
 511,400 8.22 8.28 8 118,200 100 1.0
15/12/2022
8.22
 474,200 8.28 8.34 8.17 6,800 9,400 -0.0
14/12/2022
8.28
 519,700 8.29 8.48 8.23 2,800 26,200 -0.2
13/12/2022
8.29
 573,400 8.31 8.45 8.14 2,000 27,600 -0.2
12/12/2022
8.31
 1,198,100 8.20 8.67 8.16 26,600 18,800 0.1
09/12/2022
8.20
 639,000 8.38 8.40 8.05 22,300 20,300 0.0
08/12/2022
8.38
 852,100 8.19 8.50 8.19 56,900 26,700 0.3
07/12/2022
8.19
 1,392,300 8.80 9.17 8.19 174,300 81,800 0.8
06/12/2022
8.80
 2,173,600 8.36 8.94 8.16 50,000 18,700 0.3
05/12/2022
8.36
 1,014,800 8.04 8.45 8.20 4,900 34,700 -0.2
02/12/2022
8.04
 715,800 8 8.12 7.70 149,200 21,700 1.0
01/12/2022
8
 1,076,400 7.65 8.12 7.72 184,700 14,022 1.4
30/11/2022
7.65
 631,500 7.57 7.90 7.54 89,900 58,000 0.2
29/11/2022
7.57
 1,079,600 7.13 7.62 7.10 234,300 32,400 1.5
28/11/2022
7.13
 565,600 6.67 7.13 6.80 49,900 800 0.4
25/11/2022
6.67
 500,600 6.43 6.70 6.39 10,200 9,500 0.0
24/11/2022
6.43
 392,400 6.44 6.51 6.24 25,100 32,170 -0.0
23/11/2022
6.44
 402,000 6.60 6.68 6.42 69,500 23,330 0.3
22/11/2022
6.60
 928,900 6.62 6.92 6.32 9,000 9,901 -0.0
21/11/2022
6.62
 453,600 6.35 6.73 6.45 2,800 25,000 -0.1
18/11/2022
6.35
 1,174,400 5.94 6.35 5.89 306,000 20,700 1.8
17/11/2022
5.94
 773,400 5.56 5.94 5.70 171,000 8,800 1.0
16/11/2022
5.56
 659,800 5.20 5.56 4.91 90,100 100 0.5
15/11/2022
5.20
 1,389,800 5.45 5.45 5.07 374,100 16,500 1.9
14/11/2022
5.45
 712,000 5.80 5.80 5.40 263,400 0 1.4
11/11/2022
5.80
 713,700 6.22 6.35 5.80 126,100 0 0.7
10/11/2022
6.22
 1,393,300 6.68 6.75 6.22 536,200 0 3.3
09/11/2022
6.68
 382,400 7.02 7.20 6.64 12,900 1,100 0.1
08/11/2022
7.02
 412,500 7.26 7.26 6.80 127,200 0 0.9
07/11/2022
7.26
 510,800 7.80 7.90 7.26 60,600 12,300 0.4
04/11/2022
7.80
 709,600 8.22 8.22 7.65 83,400 46,600 0.3
03/11/2022
8.22
 320,000 8.45 8.45 8.20 1,500 11,004 -0.1
02/11/2022
8.45
 241,900 8.50 8.60 8.42 29,600 900 0.2
01/11/2022
8.50
 293,700 8.40 8.60 8.40 21,800 2,300 0.2
31/10/2022
8.40
 227,400 8.59 8.63 8.30 7,300 12,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |