CTCP Camimex Group (cmx)

4.69
0.01
(0.21%)
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
(2026-08-19) 		-0.12 -2.50% 815,400 16,700 0.1
4.56
6.41
4.69
2 tháng
(2026-07-20) 		-0.43 -8.41% 1,892,800 60,800 0.3
4.56
6.41
4.69
3 tháng
(2026-06-22) 		-0.89 -15.98% 2,736,100 142,300 0.8
4.56
6.41
4.69
6 tháng
(2026-03-23) 		-1.18 -20.14% 6,618,500 39,700 0.1
4.56
6.41
4.69
12 tháng
(2025-09-23) 		-2.41 -33.99% 22,798,200 44,200 0.3
4.56
7.15
4.69
24 tháng
(2024-09-30) 		-3.42 -42.22% 97,334,200 1,529,270 10.6
4.56
8.39
4.69
36 tháng
(2023-10-04) 		-5.72 -55% 277,813,600 4,594,000 33.9
4.56
11.60
4.69
60 tháng
(2021-10-14) 		-8.41 -64.25% 939,014,500 1,646,219 -117.7
4.56
24
4.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
10.65
 2,128,900 10.50 10.95 10.35 0 74,500 -0.8
24/08/2023
10.25
 546,800 10 10.25 10 74,800 4,600 0.7
23/08/2023
10.05
 700,900 10.35 10.40 10 25,000 87,400 -0.6
22/08/2023
10.30
 1,048,100 10.20 10.35 9.71 52,600 26,100 0.3
21/08/2023
10.05
 1,361,100 10.10 10.30 9.98 271,700 300 2.7
18/08/2023
10.30
 2,705,700 11 11 10.30 425,100 108,800 3.3
17/08/2023
11.05
 1,527,200 11.30 11.30 11.05 18,100 13,800 0.0
16/08/2023
11.30
 1,311,700 11.70 11.70 11.20 0 29,600 -0.3
15/08/2023
11.50
 1,685,600 11.30 11.70 11.25 13,800 0 0.2
14/08/2023
11.25
 1,062,300 11.20 11.35 11.10 16,300 40,000 -0.3
11/08/2023
11.20
 1,341,600 11.25 11.25 10.75 48,000 3,000 0.5
10/08/2023
11.10
 1,538,600 11.50 11.65 11.05 3,500 60,900 -0.7
09/08/2023
11.55
 1,873,500 11.50 11.75 11.35 285,000 23,400 3.0
08/08/2023
11.50
 1,738,000 11.50 11.65 11.35 0 22,200 -0.3
07/08/2023
11.35
 2,625,500 10.75 11.35 10.60 30,800 0 0.3
04/08/2023
10.65
 1,029,100 10.65 10.70 10.50 100 24,600 -0.3
03/08/2023
10.55
 753,500 10.80 10.85 10.55 0 8,200 -0.1
02/08/2023
10.80
 895,600 10.40 10.80 10.40 46,300 0 0.5
01/08/2023
10.50
 1,407,100 10.95 11 10.50 2,400 0 0.0
31/07/2023
10.90
 1,091,800 10.90 10.95 10.75 11,600 14,100 -0.0
28/07/2023
10.90
 1,038,100 10.85 11.20 10.85 10,600 0 0.1
27/07/2023
10.95
 1,164,700 11 11 10.70 17,900 5,000 0.1
26/07/2023
10.95
 738,700 11.25 11.25 10.90 0 58,200 -0.6
25/07/2023
11.15
 1,243,800 11.15 11.20 10.80 0 11,100 -0.1
24/07/2023
11.10
 1,535,600 10.70 11.20 10.70 39,200 0 0.4
21/07/2023
10.70
 992,300 10.70 10.75 10.60 51,600 0 0.5
20/07/2023
10.65
 1,280,500 10.70 10.75 10.50 6,000 0 0.1
19/07/2023
10.45
 1,033,200 10.35 10.60 10.30 81,000 0 0.8
18/07/2023
10.30
 1,666,700 10.50 10.60 10.20 10,400 0 0.1
17/07/2023
10.55
 1,306,400 10.80 10.90 10.45 0 11,600 -0.1
14/07/2023
10.75
 1,410,200 10.70 10.90 10.50 0 27,100 -0.3
13/07/2023
10.60
 1,338,700 10.50 10.80 10.40 500 0 0.0
12/07/2023
10.45
 929,900 10.40 10.50 10.30 13,500 0 0.1
11/07/2023
10.45
 1,350,800 10.70 10.70 10.35 0 2,000 -0.0
10/07/2023
10.55
 2,501,200 10.20 10.65 10.20 99,700 700 1.0
07/07/2023
10.15
 1,260,100 9.92 10.20 9.86 37,400 100 0.4
06/07/2023
9.90
 709,500 10 10 9.67 2,900 15,300 -0.1
05/07/2023
9.97
 1,183,900 10 10.25 9.94 16,000 0 0.2
04/07/2023
9.96
 920,400 10.05 10.10 9.86 31,100 0 0.3
03/07/2023
10
 1,050,500 9.56 10 9.56 15,900 0 0.2
30/06/2023
9.55
 983,600 9.71 9.74 9.50 5,700 12,300 -0.1
29/06/2023
9.70
 1,520,700 10.20 10.20 9.70 200 13,400 -0.1
28/06/2023
10.10
 2,292,600 10.20 10.40 10.10 0 17,100 -0.2
27/06/2023
10
 1,968,600 9.60 10 9.50 48,700 6,800 0.4
26/06/2023
9.46
 807,500 9.60 9.70 9.37 0 16,800 -0.2
23/06/2023
9.60
 892,600 9.66 9.78 9.50 2,100 22,100 -0.2
22/06/2023
9.68
 1,290,500 9.59 9.80 9.48 22,700 16,900 0.1
21/06/2023
9.50
 778,500 9.28 9.50 9.22 22,800 700 0.2
20/06/2023
9.20
 611,100 9.20 9.20 9.08 400 1,500 -0.0
19/06/2023
9.15
 616,900 9.25 9.35 9.08 0 9,700 -0.1
16/06/2023
9.25
 651,500 9.20 9.46 9.19 0 13,000 -0.1
15/06/2023
9.30
 801,900 9.35 9.39 9.23 231,100 292,900 -0.6
14/06/2023
9.35
 1,043,000 9.65 9.69 9.35 3,000 107,800 -1.0
13/06/2023
9.63
 753,900 9.74 9.75 9.58 13,400 92,000 -0.8
12/06/2023
9.61
 1,422,500 9.54 9.74 9.45 303,900 584,600 -2.7
09/06/2023
9.50
 869,500 9.67 9.67 9.35 73,600 284,500 -2.0
08/06/2023
9.60
 2,322,300 9.66 10 9.56 27,300 204,700 -1.7
07/06/2023
9.57
 1,016,000 9.66 9.75 9.53 4,100 130,200 -1.2
06/06/2023
9.66
 891,600 9.65 9.77 9.58 0 39,000 -0.4
05/06/2023
9.55
 1,165,800 9.55 9.65 9.40 0 160,900 -1.5
02/06/2023
9.45
 772,700 9.62 9.62 9.30 300 37,800 -0.4
01/06/2023
9.45
 1,671,500 9.70 9.75 9.45 187,300 493,500 -2.9
31/05/2023
9.53
 1,157,700 9.30 9.70 9.30 15,200 157,600 -1.4
30/05/2023
9.29
 792,300 9.43 9.50 9.23 1,600 1,700 -0.0
29/05/2023
9.41
 1,689,400 8.96 9.48 8.96 41,400 10,000 0.3
26/05/2023
8.90
 262,700 8.70 8.90 8.70 20,800 100 0.2
25/05/2023
8.66
 481,500 8.89 8.91 8.66 0 2,700 -0.0
24/05/2023
8.90
 341,100 9 9 8.76 600 11,000 -0.1
23/05/2023
8.88
 351,300 8.91 9.08 8.78 4,100 1,900 0.0
22/05/2023
8.90
 436,700 8.80 9 8.70 6,400 100 0.1
19/05/2023
8.70
 957,000 9.04 9.05 8.70 0 35,100 -0.3
18/05/2023
9.03
 459,400 9.30 9.40 9.03 0 11,300 -0.1
17/05/2023
9.28
 1,695,500 9.10 9.59 9.10 5,400 8,800 -0.0
16/05/2023
9
 656,300 8.89 9.03 8.87 1,500 0 0.0
15/05/2023
8.85
 667,700 8.84 8.95 8.75 10,500 3,100 0.1
12/05/2023
8.71
 332,200 8.78 8.78 8.71 100 0 0.0
11/05/2023
8.76
 397,100 8.76 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 8.76 8.77 8.60 0 20,900 -0.2
08/05/2023
8.71
 219,400 8.80 8.80 8.60 4,900 1,000 0.0
05/05/2023
8.78
 401,500 8.70 8.91 8.65 0 9,600 -0.1
04/05/2023
8.90
 421,600 8.31 8.90 8.31 400 20,400 -0.2
03/05/2023
8.50
 267,300 8.63 8.78 8.50 1,500 800 0.0
02/05/2023
8.74
 1,358,900 8.60 8.74 8.30 0 68,700 -0.6
01/05/2023
8.19
 489,100 8.30 8.30 8.11 116,700 17,900 0.8
28/04/2023
8.39
 131,800 8.47 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 8.21 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
8.68
 295,400 8.52 8.74 8.52 0 1,200 -0.0
19/04/2023
8.60
 501,200 8.93 9.06 8.59 17,100 4,400 0.1
18/04/2023
8.91
 452,600 8.76 9.10 8.76 38,200 16,005 0.2
17/04/2023
8.87
 285,700 8.98 8.98 8.82 66,800 3,000 0.6
14/04/2023
9
 1,180,700 8.85 9.15 8.85 217,300 166,650 0.5
13/04/2023
8.82
 685,700 8.70 8.85 8.69 58,900 105,800 -0.4
12/04/2023
8.69
 346,300 8.85 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 8.50 8.60 8.40 37,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |