CTCP CMVIETNAM (cms)

8
-0.10
(-1.23%)
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
(2025-12-29) 		0 0% 678,200 0 0
8
8.30
8
2 tháng
(2025-12-01) 		-0.20 -2.41% 1,009,700 0 0
7.80
8.40
8
3 tháng
(2025-10-30) 		-0.10 -1.22% 2,165,500 0 0
7.80
8.80
8
6 tháng
(2025-08-01) 		-1.40 -14.74% 8,802,100 0 0
6.80
9.70
8
12 tháng
(2025-02-03) 		-0.80 -8.99% 23,704,738 0 0
6.60
10.30
8
24 tháng
(2024-02-15) 		-8.90 -52.35% 80,661,153 0 0
6.60
24.20
8
36 tháng
(2023-02-13) 		1.40 20.90% 146,286,790 -2,000 -0.1
5.10
34.70
8
60 tháng
(2021-02-23) 		4.90 153.12% 198,747,541 -165,300 -1.9
3.20
37.50
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
10.70
 59,900 10.50 11 10 0 0 0
22/06/2022
10.50
 16,700 9.60 10.50 10.20 0 0 0
21/06/2022
9.60
 13,900 10.40 10.50 9.50 0 0 0
20/06/2022
10.40
 72,200 10.50 10.50 9.50 0 0 0
17/06/2022
10.50
 68,400 10.80 10.80 10.10 0 0 0
16/06/2022
10.80
 22,200 10.50 10.90 10.40 0 0 0
15/06/2022
10.50
 51,900 10.70 10.90 9.70 0 0 0
14/06/2022
10.70
 15,800 10.80 10.90 10.10 0 0 0
13/06/2022
10.80
 67,112 11.20 11.20 10.30 0 0 0
10/06/2022
11.20
 45,710 10.70 11.60 11 0 0 0
09/06/2022
10.70
 35,000 10.80 11.10 10.50 0 0 0
08/06/2022
10.80
 53,700 10.70 11.60 10.10 0 0 0
07/06/2022
10.70
 108,210 11.60 11.80 10.50 0 0 0
06/06/2022
11.60
 90,600 12.80 12.80 11.60 0 0 0
03/06/2022
12.80
 68,500 13.50 13.50 12.50 0 0 0
02/06/2022
13.50
 11,600 13.50 13.70 13.10 0 0 0
01/06/2022
13.50
 18,600 13.90 14.20 13.40 0 0 0
31/05/2022
13.90
 21,500 14.60 14.60 13.90 0 0 0
30/05/2022
14.60
 42,806 14.90 15 14 0 0 0
27/05/2022
14.90
 24,900 14.50 15.20 13.80 0 0 0
26/05/2022
14.50
 224,252 14.70 15.90 13.40 0 0 0
25/05/2022
14.70
 131,610 13.80 15 12.50 0 1,000 -0.0
24/05/2022
13.80
 132,108 15.30 15.80 13.80 0 0 0
23/05/2022
15.30
 231,600 17 17 15.30 0 0 0
20/05/2022
17
 70,110 17.40 18 15.70 0 0 0
19/05/2022
17.40
 37,100 19.20 19.20 17.30 0 0 0
18/05/2022
19.20
 26,601 18.30 19.40 17 0 0 0
17/05/2022
18.30
 9,100 17.60 18.40 17.60 0 0 0
16/05/2022
17.60
 30,400 17.40 19.10 17.40 0 0 0
13/05/2022
17.40
 50,400 19.30 20.20 17.40 0 0 0
12/05/2022
19.30
 31,400 21.40 23.40 19.30 0 0 0
11/05/2022
21.40
 13,700 20 21.90 20 0 0 0
10/05/2022
20
 11,400 20.70 22 20 0 0 0
09/05/2022
20.70
 16,900 22.90 22.90 20.70 0 100 -0.0
06/05/2022
22.90
 52,133 24.30 25.50 21.90 0 0 0
05/05/2022
24.30
 2,100 23.60 25.80 23.50 0 0 0
04/05/2022
23.60
 64,100 23.70 23.70 22.60 0 0 0
29/04/2022
23.70
 32,500 23.70 25.50 21.40 0 0 0
28/04/2022
23.70
 56,202 23.40 25.70 23.60 0 0 0
27/04/2022
23.40
 35,900 21.70 23.50 21.80 0 0 0
26/04/2022
21.70
 71,000 19.80 21.70 18.10 0 0 0
25/04/2022
19.80
 87,600 22.10 22.10 18.10 0 200 -0.0
22/04/2022
22.10
 103,000 22.10 24.50 22.10 0 0 0
21/04/2022
22.10
 103,000 24.50 24.50 22.10 0 0 0
20/04/2022
24.50
 39,300 26 26.40 24.10 0 0 0
19/04/2022
26
 68,000 26 27.30 26 0 0 0
18/04/2022
26
 80,300 27.70 28 26 0 0 0
15/04/2022
27.70
 37,900 28 28.50 26.80 0 0 0
14/04/2022
28
 19,400 28 28.60 27.60 0 0 0
13/04/2022
28
 15,500 27 28.40 26.70 0 0 0
12/04/2022
27
 61,400 26 28.50 27 0 100 -0.0
08/04/2022
26
 100,010 28.70 28.70 26 0 0 0
07/04/2022
28.70
 62,713 29 29 28.10 0 0 0
06/04/2022
29
 100,800 29 29.50 28 0 0 0
05/04/2022
29
 67,830 29.50 29.90 28.20 0 0 0
04/04/2022
29.50
 157,900 28.70 30.50 28 0 0 0
01/04/2022
28.70
 67,142 29.20 29.20 28 0 0 0
31/03/2022
29.20
 90,852 29 29.40 28 0 0 0
30/03/2022
29
 354,116 31 31 27.90 0 0 0
29/03/2022
31
 488,400 32 33.50 30 0 0 0
28/03/2022
32
 506,000 33.40 35 30.10 1,400 0 0.0
25/03/2022
33.40
 452,999 30.40 33.40 32 0 0 0
24/03/2022
30.40
 212,500 27.70 30.40 27.10 0 0 0
23/03/2022
27.70
 37,150 28.20 28.50 27.60 0 1,000 -0.0
22/03/2022
28.20
 78,650 28.10 28.50 28 0 0 0
21/03/2022
28.10
 34,800 28.50 28.50 27.90 0 0 0
18/03/2022
28.50
 45,300 28.40 28.70 28.20 0 0 0
17/03/2022
28.40
 51,000 28.50 28.70 27.90 0 0 0
16/03/2022
28.50
 54,200 28.40 29.50 28 0 0 0
15/03/2022
28.40
 23,700 28.80 28.80 27.90 0 0 0
14/03/2022
28.80
 23,302 28.80 28.80 27.50 0 0 0
11/03/2022
28.80
 21,300 29 29 28.20 0 0 0
10/03/2022
29
 109,420 28 29.90 27 0 0 0
09/03/2022
28
 46,300 28.30 28.30 25.50 0 0 0
08/03/2022
28.30
 21,903 28.90 28.90 28.30 0 0 0
07/03/2022
28.90
 72,780 28.90 29.10 28.30 0 0 0
04/03/2022
28.90
 38,832 28.80 29.30 28.50 600 0 0.0
03/03/2022
28.80
 37,400 28.80 29.50 28.60 0 0 0
02/03/2022
28.80
 24,650 29.90 29.90 28.80 400 0 0.0
01/03/2022
29.90
 16,400 29.80 30.30 28.60 0 0 0
28/02/2022
29.80
 22,522 29.80 30 29.50 0 0 0
25/02/2022
29.80
 41,600 29.60 30.50 29.60 0 0 0
24/02/2022
29.60
 61,800 29.70 30 28.50 0 1,000 -0.0
23/02/2022
29.70
 37,100 29.80 31 29.60 0 0 0
22/02/2022
29.80
 37,104 30 30.20 29.80 0 1,500 -0.0
21/02/2022
30
 115,835 30.70 30.70 29.60 0 0 0
18/02/2022
30.70
 24,826 30 31.20 30.10 1,600 0 0.0
17/02/2022
30
 69,600 30.70 31 29 0 0 0
16/02/2022
30.70
 28,500 30.60 31.50 30.10 0 0 0
15/02/2022
30.60
 145,102 30.80 31.30 30.40 0 0 0
14/02/2022
30.80
 31,800 31.50 31.50 30.40 0 0 0
11/02/2022
31.50
 19,650 30.90 31.50 30.40 0 0 0
10/02/2022
30.90
 51,000 31.10 31.80 30.80 0 0 0
09/02/2022
31.10
 38,090 31.80 31.80 30.50 0 0 0
08/02/2022
31.80
 56,800 32.80 32.80 31.60 0 0 0
07/02/2022
32.80
 74,900 31.50 32.80 31.50 0 0 0
28/01/2022
31.50
 73,700 32 32.20 31 0 0 0
27/01/2022
32
 170,473 30.80 33 30.80 0 0 0
26/01/2022
30.80
 118,400 30.80 32.80 30.10 0 0 0
25/01/2022
30.80
 469,100 28 30.80 28.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |