ទិន្នន័យទីផ្សារ

ថ្លៃបិទទីផ្សារប្រចាំថ្ងៃ

ថ្លៃបិទទីផ្សារប្រចាំថ្ងៃ

CAMGSM

DateClosing PriceChangeTrading VolumeOpenHighLowNo. of Listed Share
18/04/20242,48002,9172,4802,4802,4501,959,271,206
17/04/20242,480 ▼102,7702,4902,4902,4501,959,271,206
12/04/20242,49007922,4602,4902,4601,959,271,206
11/04/20242,49002,3172,5002,5002,4601,959,271,206
10/04/20242,490 ▼105,5932,5002,5002,4401,959,271,206
09/04/20242,500▲102,3202,4902,5102,4901,959,271,206
08/04/20242,490▲108,0482,4802,5002,4601,959,271,206
05/04/20242,480 ▼3018,5812,5002,5202,4401,959,271,206
04/04/20242,510 ▼109,1772,5302,5302,5001,959,271,206
03/04/20242,52005,1492,5202,5402,5101,959,271,206
02/04/20242,520 ▼206,4182,5102,5402,5101,959,271,206
01/04/20242,540 ▼104,2082,5502,5702,5101,959,271,206
29/03/20242,550 ▼1051,3962,5702,5702,5301,959,271,206
28/03/20242,56007,8392,5702,5702,5401,959,271,206
27/03/20242,560 ▼108,7692,5602,5702,5401,959,271,206
26/03/20242,570▲3018,0172,5402,5802,5401,959,271,206
25/03/20242,540 ▼206,9662,5602,5602,5401,959,271,206
22/03/20242,56006,1762,5502,5602,5001,959,271,206
21/03/20242,56004,5742,5602,5802,5501,959,271,206
20/03/20242,56008,8342,5402,5602,5401,959,271,206
19/03/20242,56002,5622,5602,5802,5501,959,271,206
18/03/20242,560 ▼303,1032,5902,5902,5501,959,271,206
15/03/20242,590▲103952,6002,6002,5801,959,271,206
14/03/20242,580 ▼208,3322,5602,6002,4501,959,271,206
13/03/20242,60007,9662,5902,6002,5501,959,271,206
12/03/20242,60006,0592,6002,6002,5601,959,271,206
11/03/20242,600▲1012,0872,5902,6002,5601,959,271,206
07/03/20242,590▲3044,5272,5602,6002,5601,959,271,206
06/03/20242,560▲1013,4732,5502,5602,5401,959,271,206
05/03/20242,550 ▼204,7372,5702,5702,5501,959,271,206
04/03/20242,570▲104,2322,5602,5802,5601,959,271,206
01/03/20242,56006,7512,5602,5602,5501,959,271,206
29/02/20242,56004582,5802,5802,5501,959,271,206
28/02/20242,560017,2422,5602,5602,5401,959,271,206
27/02/20242,560▲106,0162,5402,5602,5401,959,271,206
26/02/20242,550 ▼1018,2212,5702,5702,3101,959,271,206
23/02/20242,56004,2772,5602,5702,5501,959,271,206
22/02/20242,56008402,5602,5602,5401,959,271,206
21/02/20242,560011,5112,5702,5702,5401,959,271,206
20/02/20242,56009232,5602,5602,5501,959,271,206
19/02/20242,560▲202,0302,5402,5702,5401,959,271,206
16/02/20242,54001,9932,5502,5502,5401,959,271,206
15/02/20242,54007,9642,5702,5702,5401,959,271,206
14/02/20242,540 ▼3014,4682,5602,5602,5401,959,271,206
13/02/20242,570▲1015,5652,5702,5702,5301,959,271,206
12/02/20242,560 ▼104,7732,5502,5802,5501,959,271,206
09/02/20242,570▲103,7392,5902,5902,5501,959,271,206
08/02/20242,56003,1162,5602,5602,5401,959,271,206
07/02/20242,560 ▼107,1732,5702,5702,5501,959,271,206
06/02/20242,57006,8832,5602,5802,5501,959,271,206
05/02/20242,57007,9652,5702,5902,5601,959,271,206
02/02/20242,570010,8852,5702,5702,5101,959,271,206
01/02/20242,570 ▼107,6122,6002,6002,5701,959,271,206
31/01/20242,580 ▼1010,0382,5902,6002,5701,959,271,206
30/01/20242,590▲2013,8812,5702,6202,5601,959,271,206
29/01/20242,570 ▼109,1042,5802,5802,5601,959,271,206
26/01/20242,58008452,5802,5902,5701,959,271,206
25/01/20242,58003,7052,5902,5902,5701,959,271,206
24/01/20242,580▲1018,1092,5802,5902,5701,959,271,206
23/01/20242,570 ▼1010,9492,5802,5902,5701,959,271,206
22/01/20242,580▲104,8302,5602,5902,5501,959,271,206
19/01/20242,570▲102,9782,5602,5702,5601,959,271,206
18/01/20242,560 ▼1016,1082,5702,5902,5501,959,271,206
17/01/20242,570 ▼4035,0132,5702,6002,5701,959,271,206
16/01/20242,610 ▼2020,4112,6202,6202,6001,959,271,206
15/01/20242,630 ▼1014,0562,6402,6502,6201,959,271,206
12/01/20242,640▲3043,2232,6202,6502,5101,959,271,206
11/01/20242,61005,0802,6202,6202,5901,959,271,206
10/01/20242,610011,0552,6102,6202,6001,959,271,206
09/01/20242,61002,5232,6102,6102,6001,959,271,206
08/01/20242,610▲102,3662,6402,6402,6001,959,271,206
05/01/20242,600 ▼3014,2752,6402,6502,6001,959,271,206
04/01/20242,630▲206,5202,6102,6302,6001,959,271,206
03/01/20242,610 ▼2010,1042,6202,6302,5501,959,271,206
02/01/20242,630013,6852,6302,6502,6301,959,271,206
29/12/20232,630020,1122,6102,6502,6101,959,271,206
28/12/20232,630▲4031,1512,5702,6402,5701,959,271,206
27/12/20232,590 ▼4011,4312,6302,6302,5801,959,271,206
26/12/20232,630 ▼2011,5012,6402,6402,6001,959,271,206
25/12/20232,650 ▼2040,9212,6902,6902,6201,959,271,206
22/12/20232,670▲3049,5302,6302,7202,6101,959,271,206
21/12/20232,640013,4332,6402,6502,6201,959,271,206
20/12/20232,640▲2058,2182,6302,6502,6101,959,271,206
19/12/20232,620▲2011,2882,6002,6302,6001,959,271,206
18/12/20232,600▲3019,8172,5802,6102,5801,959,271,206
15/12/20232,570▲6034,1782,5202,6902,5001,959,271,206
14/12/20232,510▲1014,5832,5002,5202,4901,959,271,206
13/12/20232,50007,4722,5002,5002,4801,959,271,206
12/12/20232,500▲1024,0492,4902,5002,4801,959,271,206
11/12/20232,490▲2016,1802,4702,4902,4501,959,271,206
08/12/20232,470▲108,3262,4502,4902,4501,959,271,206
07/12/20232,460 ▼104,5532,4602,4602,4401,959,271,206
06/12/20232,470 ▼209,5112,5002,5002,4501,959,271,206
05/12/20232,490 ▼207,6692,5202,5202,4701,959,271,206
04/12/20232,510▲8035,7482,4402,5202,4401,959,271,206
01/12/20232,430▲4018,9102,3902,4502,3901,959,271,206
30/11/20232,390▲102,0352,3802,3902,3701,959,271,206
29/11/20232,38003,7352,3702,3802,3601,959,271,206
24/11/20232,380▲102,4562,3802,4002,3701,959,271,206
23/11/20232,370▲1012,2772,3502,3702,3501,959,271,206
22/11/20232,36002,2272,3602,3602,3501,959,271,206
21/11/20232,360010,7392,3602,3602,3401,959,271,206
20/11/20232,360012,4712,3602,3602,3401,959,271,206
17/11/20232,360013,0112,3502,3702,3501,959,271,206
16/11/20232,360▲2012,4232,3402,3702,3401,959,271,206
15/11/20232,340 ▼1010,8662,3502,3502,3301,959,271,206
14/11/20232,35007,6372,3502,3502,3301,959,271,206
13/11/20232,35003,2662,3502,3502,3401,959,271,206
10/11/20232,350▲1013,8542,3402,3502,3401,959,271,206
08/11/20232,340▲1014,4802,3302,3402,3101,959,271,206
07/11/20232,33008,3732,3302,3402,3101,959,271,206
06/11/20232,33008,6472,3202,3302,3101,959,271,206
03/11/20232,330▲104,5982,3202,3302,3001,959,271,206
02/11/20232,32005,1162,3202,3302,3101,959,271,206
01/11/20232,320013,4032,3002,3302,3001,959,271,206
31/10/20232,32005,3422,3102,3202,3001,959,271,206
30/10/20232,320011,9302,3202,3202,2901,959,271,206
27/10/20232,320▲2021,5672,3102,3302,2601,959,271,206
26/10/20232,300 ▼8024,5582,3802,3802,2901,959,271,206
25/10/20232,380 ▼4028,6612,3902,4002,2801,959,271,206
24/10/20232,420018,6572,4202,4302,4001,959,271,206
23/10/20232,42008,8422,4202,4902,4101,959,271,206
20/10/20232,420▲105,0662,4102,4302,4101,959,271,206
19/10/20232,410 ▼206,6942,4302,4302,4101,959,271,206
18/10/20232,43001,6422,4302,4302,4201,959,271,206
17/10/20232,43005,3222,4402,4402,4201,959,271,206
16/10/20232,430 ▼201,4412,4402,4402,4201,959,271,206
12/10/20232,450▲407,1892,4102,4502,4101,959,271,206
11/10/20232,410▲209,8502,3902,4502,3901,959,271,206
10/10/20232,390011,7062,3802,4002,3801,959,271,206
09/10/20232,390 ▼3016,8212,4202,4302,3901,959,271,206
06/10/20232,420 ▼102,9642,4302,4302,4101,959,271,206
05/10/20232,430▲1012,3382,4102,4402,4101,959,271,206
04/10/20232,420▲1011,9002,4102,4302,4101,959,271,206
03/10/20232,410 ▼1011,0552,4202,4202,3901,959,271,206
02/10/20232,420 ▼204,7542,4202,4402,4101,959,271,206
29/09/20232,440 ▼103,7432,4502,4502,4301,959,271,206
28/09/20232,450 ▼1015,2312,3902,4502,3901,959,271,206
27/09/20232,46005,0102,4902,4902,4401,959,271,206
26/09/20232,460 ▼4012,4052,4902,5002,4601,959,271,206
25/09/20232,50007,9182,5002,5002,4701,959,271,206
22/09/20232,500▲202,2692,5002,5002,4801,959,271,206
21/09/20232,480 ▼204,9102,5102,5102,4801,959,271,206
20/09/20232,500 ▼107,6422,5102,5202,4901,959,271,206
19/09/20232,510▲1010,4572,5002,5202,4901,959,271,206
18/09/20232,50004,7502,5102,5102,4801,959,271,206
15/09/20232,50006,0452,5002,5002,4901,959,271,206
14/09/20232,500013,0702,5002,5002,4801,959,271,206
13/09/20232,500▲1015,9562,4902,5302,4801,959,271,206
12/09/20232,490▲1021,2062,5002,5602,4701,959,271,206
11/09/20232,480▲8039,7622,4002,5502,4001,959,271,206
08/09/20232,400 ▼4057,1412,4302,4302,3601,959,271,206
07/09/20232,440 ▼5074,6972,4902,4902,3901,959,271,206
06/09/20232,490 ▼2014,6312,5202,5202,4801,959,271,206
05/09/20232,510 ▼9043,8582,6002,6002,4201,959,271,206
04/09/20232,600 ▼207,2592,6202,6402,5901,959,271,206
01/09/20232,620 ▼2043,4362,5102,6402,5101,959,271,206
31/08/20232,64003,5922,6402,6502,6401,959,271,206
30/08/20232,640▲1015,6192,6402,6502,6301,959,271,206
29/08/20232,630 ▼2017,4522,6502,6602,6201,959,271,206
28/08/20232,650 ▼8038,9982,7302,7302,6501,959,271,206
25/08/20232,730 ▼208,4922,7502,7702,7301,959,271,206
24/08/20232,750 ▼2012,2722,7602,7602,7401,959,271,206
23/08/20232,770 ▼1011,5472,7902,7902,7401,959,271,206
22/08/20232,780 ▼1023,3582,8002,8002,7501,959,271,206
21/08/20232,790029,7202,8102,8102,7701,959,271,206
18/08/20232,79004,8042,8002,8102,7801,959,271,206
17/08/20232,790▲1037,5282,7802,8002,7701,959,271,206
16/08/20232,780 ▼5092,7822,8302,8302,7701,959,271,206
15/08/20232,830 ▼4066,1492,8702,8702,7901,959,271,206
14/08/20232,870▲80110,0142,7902,8702,7801,959,271,206
11/08/20232,790 ▼2019,0582,8102,8102,7801,959,271,206
10/08/20232,810 ▼1015,9552,8002,8202,7801,959,271,206
09/08/20232,820 ▼1019,7332,8302,8302,8001,959,271,206
08/08/20232,830▲1047,8582,8202,8302,8001,959,271,206
07/08/20232,820 ▼1060,0162,8302,8302,7801,959,271,206
04/08/20232,83009,9802,8302,8402,8001,959,271,206
03/08/20232,830▲108,3902,8202,8502,8201,959,271,206
02/08/20232,820 ▼6089,9852,8802,8802,8201,959,271,206
01/08/20232,880▲2038,5562,8602,9002,8401,959,271,206
31/07/20232,860 ▼1015,4592,8802,8802,8501,959,271,206
28/07/20232,870 ▼1094,1962,9002,9002,8401,959,271,206
27/07/20232,880 ▼30114,0112,9102,9102,8501,959,271,206
26/07/20232,910▲3091,9442,8502,9402,8501,959,271,206
25/07/20232,880 ▼40132,2352,9202,9502,8001,959,271,206
21/07/20232,920027,8592,9302,9702,8601,959,271,206
20/07/20232,920▲180160,9552,7702,9802,7001,959,271,206
19/07/20232,740 ▼160124,7082,9002,9002,6901,959,271,206
18/07/20232,900 ▼90152,0242,9902,9902,9001,959,271,206
17/07/20232,990 ▼20103,3603,0103,0602,9801,959,271,206
14/07/20233,010▲10138,5773,0203,1102,9401,959,271,206
13/07/20233,000 ▼270456,7152,9503,2402,9501,959,271,206
12/07/20233,270 ▼360157,3463,2703,2703,2701,959,271,206
11/07/20233,630▲33054,2323,6303,6303,6301,959,271,206
10/07/20233,300▲300111,7243,3003,3003,3001,959,271,206
07/07/20233,000▲270482,0192,9803,0002,9501,959,271,206
06/07/20232,730▲240404,6792,5402,7302,5001,959,271,206
05/07/20232,490▲60131,6622,4302,5402,4301,959,271,206
04/07/20232,430▲20108,9242,4302,4402,4101,959,271,206
03/07/20232,410▲1061,0782,4002,4402,4001,959,271,206
30/06/20232,400▲70297,5282,3402,4102,3101,959,271,206
29/06/20232,330▲3048,5642,3202,3302,3001,959,271,206
28/06/20232,300 ▼6090,1872,3702,3702,3001,959,271,206
27/06/20232,360▲80481,5592,2802,4002,2701,959,271,206