CTCP Camimex Group (cmx)

6.68
-0.02
(-0.30%)
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
(2025-11-05) 		0.21 3.24% 2,206,200 49,300 0.3
6.43
6.85
6.68
2 tháng
(2025-10-06) 		-0.27 -3.87% 5,059,300 248,100 1.6
6.33
7
6.68
3 tháng
(2025-09-08) 		-0.48 -6.69% 8,756,500 116,400 0.7
6.33
7.39
6.68
6 tháng
(2025-06-09) 		0.02 0.30% 41,117,300 250,700 1.7
6.33
7.86
6.68
12 tháng
(2024-12-10) 		-1.41 -17.39% 67,942,600 1,289,759 9.0
6.07
8.39
6.68
24 tháng
(2023-12-18) 		-1.94 -22.45% 212,807,300 2,994,689 21.2
6.07
11.60
6.68
36 tháng
(2022-12-21) 		-0.79 -10.55% 446,857,400 7,848,384 60.0
6.07
11.70
6.68
60 tháng
(2020-12-31) 		-7.55 -53% 991,877,690 2,673,088 -98.6
5.20
24
6.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
13.35
 741,400 13.25 13.60 13.25 4,590 100 0.1
22/09/2022
13.25
 587,300 13.05 13.25 12.90 1,000 1,600 -0.0
21/09/2022
13.05
 663,800 13.20 13.30 12.80 179,000 21,645 2.1
20/09/2022
13.20
 845,100 13 13.85 12.75 1,200 400 0.0
19/09/2022
13
 1,665,600 13.90 13.90 13 167,600 2,800 2.1
16/09/2022
13.90
 1,098,700 14.30 14.30 13.80 2,100 1,000 0.0
15/09/2022
14.30
 663,800 14.40 14.55 14.20 0 10 0.0
14/09/2022
14.40
 735,700 14.45 14.45 14.10 2,900 0 -0.0
13/09/2022
14.45
 783,200 14.25 14.70 14.10 0 5,200 -0.0
12/09/2022
14.25
 651,600 14.35 14.60 14.20 400 43 -0.0
09/09/2022
14.35
 982,700 14.20 14.35 14.05 0 0 -0.0
08/09/2022
14.20
 1,014,200 14.30 14.55 14.10 0 2,800 -0.0
07/09/2022
14.30
 1,301,500 14.95 15.05 14.30 100 1,200 -0.0
06/09/2022
14.95
 1,137,100 15.20 15.45 14.95 1,000 21,900 -0.3
05/09/2022
15.20
 1,314,700 15.20 15.50 15.20 2,800 5,200 -0.0
31/08/2022
15.20
 1,878,700 14.60 15.25 14.50 0 15,600 -0.2
30/08/2022
14.60
 845,200 14.70 15.05 14.55 0 17,300 -0.3
29/08/2022
14.70
 1,545,000 14.95 14.95 14.20 300 3,600 -0.0
26/08/2022
14.95
 1,301,100 15.15 15.50 14.80 19,400 5,800 0.2
25/08/2022
15.15
 1,274,500 14.75 15.15 14.75 17,500 0 0.3
24/08/2022
14.75
 1,026,600 14.80 15 14.65 4,200 0 0.1
23/08/2022
14.80
 767,200 14.40 14.80 14.10 2,000 3,000 -0.0
22/08/2022
14.40
 1,731,500 14.95 14.95 14.30 600 5,500 -0.1
19/08/2022
14.95
 1,388,400 15.25 15.35 14.90 0 4,200 -0.1
18/08/2022
15.25
 933,200 15.35 15.40 15.15 5,600 0 0.1
17/08/2022
15.35
 2,758,200 15.35 15.85 15.25 5,700 9,600 -0.1
16/08/2022
15.35
 916,800 15.40 15.50 15.30 0 0 -0.1
15/08/2022
15.40
 930,400 15.45 15.60 15.30 0 9,100 -0.1
12/08/2022
15.45
 1,188,400 15.30 15.60 15.15 6,800 0 0.1
11/08/2022
15.30
 1,790,400 15.40 15.80 15.20 3,000 13,100 -0.2
10/08/2022
15.40
 927,500 15.40 15.55 15.25 0 21,300 -0.3
09/08/2022
15.40
 1,494,200 15.70 15.85 15.40 0 23,100 -0.4
08/08/2022
15.70
 2,457,400 15 15.80 15 3,200 2,800 0.0
05/08/2022
15
 876,800 14.95 15.10 14.75 24,500 0 0.4
04/08/2022
14.95
 1,826,300 15.30 15.45 14.95 26,200 0 0.4
03/08/2022
15.30
 1,577,200 14.85 15.50 14.55 13,700 0 0.2
02/08/2022
14.85
 1,176,200 14.65 14.90 14.60 1,000 2,600 -0.0
01/08/2022
14.65
 1,599,400 14.40 14.65 14.15 400 119,700 -1.7
29/07/2022
14.40
 780,700 14.75 14.75 14.40 1,900 0 0.0
28/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
28/07/2022
14.75
 1,292,700 13.91 14.85 14.60 1,100 800 0.0
27/07/2022
13.91
 2,017,200 14 14 13.55 71,100 73,200 -0.0
26/07/2022
14
 1,485,900 14.55 14.55 13.95 5,200 33,600 -0.4
25/07/2022
14.55
 679,000 14.59 14.86 14.55 6,000 6,500 -0.0
22/07/2022
14.59
 665,700 14.77 15 14.59 11,900 17,200 0.0
21/07/2022
14.77
 1,090,700 15.09 15.27 14.77 100 1,100 -0.0
20/07/2022
15.09
 1,868,400 14.82 15.41 14.82 6,500 500 0.1
19/07/2022
14.82
 535,700 15 15.18 14.64 0 12,900 -0.2
18/07/2022
15
 939,400 14.36 15.09 14.45 15,000 0 0.2
15/07/2022
14.36
 1,062,700 14.55 14.86 14.36 5,500 16,800 -0.2
14/07/2022
14.55
 964,700 14.82 14.82 14.36 13,500 0 0.2
13/07/2022
14.82
 1,335,900 14.95 15.14 14.68 0 0 0.3
12/07/2022
14.95
 1,346,700 14 14.95 13.82 16,800 0 0.3
11/07/2022
14
 623,400 14.36 14.50 13.86 100 300 -0.0
08/07/2022
14.36
 803,400 14.14 14.64 14.27 32,000 25,100 -0.0
07/07/2022
14.14
 839,600 14.23 14.45 13.91 33,100 0 0.5
06/07/2022
14.23
 886,200 14.55 15.14 14.14 400 2,900 -0.0
05/07/2022
14.55
 1,623,500 15 15.27 14.36 13,000 1,100 0.2
04/07/2022
15
 1,183,700 15.41 15.82 14.82 10,400 8,600 0.0
01/07/2022
15.41
 1,297,100 15.41 15.73 14.77 68,300 13,200 0.9
30/06/2022
15.41
 866,200 15.86 16.14 15.41 1,300 30,900 -0.5
29/06/2022
15.86
 1,322,800 15.18 16 15 9,600 2,000 0.1
28/06/2022
15.18
 2,140,100 15.68 16.05 14.82 13,200 9,800 0.1
27/06/2022
15.68
 1,518,800 15.64 16.18 15.68 29,900 0 0.5
24/06/2022
15.64
 755,000 15.77 16.27 15.64 20,000 39,300 -0.3
23/06/2022
15.77
 1,245,300 14.82 15.77 14.36 11,900 17,200 -0.1
22/06/2022
14.82
 2,010,000 15.82 16.41 14.73 1,000 32,500 -0.5
21/06/2022
15.82
 2,516,300 17 17.64 15.82 47,200 15,800 0.5
20/06/2022
17
 2,290,200 17 18 16.91 49,200 36,200 0.3
17/06/2022
17
 1,606,400 17.64 17.68 16.55 32,700 39,600 -0.1
16/06/2022
17.64
 1,370,100 17.27 18.14 17.55 700 33,200 -0.6
15/06/2022
17.27
 1,819,000 17.64 17.91 16.45 3,100 0 0.1
14/06/2022
17.64
 2,140,500 17.55 18.32 16.73 70,700 2,100 1.3
13/06/2022
17.55
 3,188,900 18.86 18.86 17.55 35,300 0 0.7
10/06/2022
18.86
 3,612,900 20.27 20.68 18.86 0 37,400 -0.8
09/06/2022
20.27
 2,455,500 20.27 20.55 19.64 22,100 177,400 -3.5
08/06/2022
20.27
 3,169,700 20.41 21.18 20.27 158,400 1,200 3.5
07/06/2022
20.41
 3,648,400 19.09 20.41 19.09 119,900 51,300 1.5
06/06/2022
19.09
 3,560,200 19.05 20 18.68 5,700 13,800 -0.2
03/06/2022
19.05
 2,312,200 19 19.73 18.23 200 4,500 -0.1
02/06/2022
19
 2,474,200 18.95 19.73 18.73 1,600 44,300 -0.9
01/06/2022
18.95
 3,389,400 17.73 18.95 17.45 13,800 6,400 0.2
31/05/2022
17.73
 1,492,400 17.73 18.09 17.45 4,500 0 0.1
30/05/2022
17.73
 1,763,900 17.73 18.18 17.45 2,300 14,800 -0.2
27/05/2022
17.73
 2,588,400 17.68 18.64 17.55 4,400 0 0.1
26/05/2022
17.68
 1,667,900 17.68 18.09 17.32 0 13,100 -0.3
25/05/2022
17.68
 2,305,300 16.55 17.68 16.64 14,800 1,500 0.3
24/05/2022
16.55
 1,239,400 16.09 16.64 15.86 0 25,600 -0.5
23/05/2022
16.09
 1,927,500 15.64 16.68 15.59 8,000 159,100 -2.7
20/05/2022
15.64
 1,072,200 15.64 16.09 15.45 1,100 50,500 -0.8
19/05/2022
15.64
 1,209,900 16 16.05 15.18 10,500 9,000 0.0
18/05/2022
16
 1,614,400 15.64 16.45 15.55 0 1,900 -0.0
17/05/2022
15.64
 1,561,600 14.64 15.64 13.73 82,600 300 1.4
16/05/2022
14.64
 1,986,200 15.73 16.64 14.64 22,800 33,800 -0.2
13/05/2022
15.73
 2,346,300 16.91 16.91 15.73 5,300 71,000 -1.1
12/05/2022
16.91
 1,913,100 18.18 18.32 16.91 1,700 9,400 -0.2
11/05/2022
18.18
 1,159,700 18.09 18.64 18 32,000 25,100 0.1
10/05/2022
18.09
 1,634,600 16.91 18.09 16.05 96,100 200 1.9
09/05/2022
16.91
 3,159,000 18.18 18.91 16.91 9,400 4,500 0.1
06/05/2022
18.18
 2,275,500 17.95 19 17 26,100 100 0.5
05/05/2022
17.95
 2,546,300 19.18 19.50 17.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |