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)
26/12/2022
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
28/10/2022
8.59
 336,700 8.55 8.77 8.42 2,329 13,100 -0.1
27/10/2022
8.55
 416,100 8.06 8.55 7.95 20,700 2,500 0.2
26/10/2022
8.06
 244,400 8 8.30 7.93 23,700 0 0.2
25/10/2022
8
 684,400 8.40 8.80 7.82 186,400 0 1.5
24/10/2022
8.40
 941,900 9.03 9.07 8.40 232,500 2,400 2.0
21/10/2022
9.03
 769,800 9.70 9.85 9.03 103,300 8,000 0.9
20/10/2022
9.70
 271,500 10.15 10.15 9.70 7,300 13,400 -0.1
19/10/2022
10.15
 623,400 10.25 10.30 9.99 9,500 7,500 0.0
18/10/2022
10.25
 613,200 10.30 10.35 10.15 5,200 0 0.1
17/10/2022
10.30
 552,500 10.20 10.30 9.65 42,700 24,700 0.2
14/10/2022
10.20
 785,200 9.90 10.40 9.91 77,800 70,900 0.1
13/10/2022
9.90
 628,300 9.55 9.90 9.31 43,000 21,400 0.2
12/10/2022
9.55
 820,800 8.93 9.55 8.65 90,400 0 0.9
11/10/2022
8.93
 797,300 9.60 9.80 8.93 3,900 17,800 -0.1
10/10/2022
9.60
 750,700 9.63 9.80 9.01 69,800 130,000 -0.6
07/10/2022
9.63
 1,353,000 10.35 10.35 9.63 172,300 7,600 1.6
06/10/2022
10.35
 669,700 10.75 10.85 10.35 30,700 17,600 0.1
05/10/2022
10.75
 656,400 10.15 10.75 10.20 71,800 0 0.8
04/10/2022
10.15
 812,800 10.65 10.85 10.15 127,400 13,900 1.2
03/10/2022
10.65
 682,300 11.40 11.55 10.65 4,000 0 0.0
30/09/2022
11.40
 1,885,700 11.45 11.45 10.65 201,600 100 2.3
29/09/2022
11.45
 851,000 12.30 12.55 11.45 22,500 1,300 0.2
28/09/2022
12.30
 635,000 12.55 12.65 12.25 147,700 2,200 1.8
27/09/2022
12.55
 503,900 12.55 12.80 12.50 106,700 200 1.3
26/09/2022
12.55
 1,242,100 13.35 13.35 12.45 31,430 1,700 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |