CTCP CMVIETNAM (cms)

8.30
-0.10
(-1.19%)
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) 		0.40 5% 939,000 0 0
7.90
8.80
8.30
2 tháng
(2025-10-06) 		0.10 1.20% 2,629,900 0 0
6.80
8.80
8.30
3 tháng
(2025-09-08) 		0 0% 3,782,500 0 0
6.80
8.80
8.30
6 tháng
(2025-06-09) 		0.70 9.09% 13,826,200 0 0
6.80
9.70
8.30
12 tháng
(2024-12-10) 		-2.50 -22.94% 26,162,737 0 0
6.60
10.90
8.30
24 tháng
(2023-12-18) 		-12.70 -60.19% 87,359,116 0 0
6.60
24.20
8.30
36 tháng
(2022-12-21) 		1.80 27.27% 145,556,158 -2,000 -0.1
5.10
34.70
8.30
60 tháng
(2020-12-31) 		5.40 180% 199,709,580 -158,200 -1.9
3
37.50
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2022
28
 32,217 31 31 28 0 0 0
21/01/2022
31
 38,750 31.10 33 30.60 0 0 0
20/01/2022
31.10
 140,720 28.30 31.10 29 0 0 0
19/01/2022
28.30
 96,800 25.80 28.30 25.80 0 4,500 -0.1
18/01/2022
25.80
 102,200 28.50 29.40 25.80 0 3,000 -0.1
17/01/2022
28.50
 99,458 30.10 30.40 28.40 0 5,200 -0.1
14/01/2022
30.10
 104,334 32 32.10 30 0 0 0
13/01/2022
32
 181,700 31.10 32.60 29.10 0 0 0
12/01/2022
31.10
 212,902 29.40 31.50 27 4,500 0 0.1
11/01/2022
29.40
 88,700 30.50 32.30 29.40 0 0 0
10/01/2022
30.50
 204,943 31.50 31.70 30.50 0 0 0
07/01/2022
31.50
 78,000 31.40 33.20 31.40 0 0 0
06/01/2022
31.40
 133,332 34.30 34.30 31.40 1,000 1,000 -0.0
05/01/2022
34.30
 501,083 31.50 34.50 30.20 1,500 0 0.1
04/01/2022
31.50
 98,722 31.50 31.50 30.20 0 22 -0.0
31/12/2021
31.50
 48,279 31 32.60 31 300 0 0.0
30/12/2021
31
 57,606 33 33 30.90 200 0 0.0
29/12/2021
33
 140,921 34.40 35 32 0 15 -0.0
28/12/2021
34.40
 411,537 31.30 34.40 31 12 0 0.0
27/12/2021
31.30
 189,780 28.50 31.30 29 0 0 0
24/12/2021
28.50
 397,741 30.60 31.50 27.60 500 0 0.0
23/12/2021
30.60
 377,623 34 34 30.60 0 0 0
22/12/2021
34
 288,155 34 36 33.10 0 0 0
21/12/2021
34
 351,993 34.90 35.40 34 0 25 -0.0
20/12/2021
34.90
 304,883 34.80 36.50 33.30 0 0 0
17/12/2021
34.80
 225,600 36 36.50 34.50 0 0 0
16/12/2021
36
 519,300 35.30 37 33.60 0 1,050 -0.0
15/12/2021
35.30
 952,900 36.80 40.30 35 0 0 0
14/12/2021
36.80
 1,539,572 33.50 36.80 33.50 0 100 -0.0
13/12/2021
33.50
 198,956 30.50 33.50 27.50 0 0 0
10/12/2021
30.50
 511,542 33.80 33.80 30.50 0 0 0
09/12/2021
33.80
 1,235,750 37.50 41.20 33.80 0 0 0
08/12/2021
37.50
 288,451 34.10 37.50 37.50 0 0 0
07/12/2021
34.10
 93,177 31 34.10 34 0 0 0
06/12/2021
31
 432,726 28.20 31 28.30 1,000 0 0.0
03/12/2021
28.20
 758,600 27.40 29.50 27.30 0 7,500 -0.2
02/12/2021
27.40
 1,652,680 29.20 29.20 26.30 0 23,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng |