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)
02/12/2021
27.40
 1,652,680 29.20 29.20 26.30 0 23,400 -0.6
01/12/2021
29.20
 1,408,863 30 30 27 0 0 0
30/11/2021
30
 1,245,500 28.20 31 27 100 900 -0.0
29/11/2021
28.20
 1,739,596 25.70 28.20 25.80 30,900 200 0.8
26/11/2021
25.70
 1,037,595 23.40 25.70 24.50 0 0 0
25/11/2021
23.40
 31,704 21.30 23.40 22.30 0 100 -0.0
24/11/2021
21.30
 399,218 19.40 21.30 21.30 0 0 0
23/11/2021
19.40
 936,945 17.70 19.40 17.70 0 0 0
22/11/2021
17.70
 932,809 19.60 21.30 17.70 0 7,000 -0.1
19/11/2021
19.60
 1,297,114 17.90 19.60 17.50 0 9,000 -0.2
18/11/2021
17.90
 305,110 17.70 19.40 16 0 0 0
17/11/2021
17.70
 1,850,321 16.10 17.70 16.20 0 17,500 -0.3
16/11/2021
16.10
 1,150,278 14.70 16.10 16.10 0 0 0
15/11/2021
14.70
 158,981 13.40 14.70 14.70 0 0 0
12/11/2021
13.40
 152,250 12.20 13.40 13 0 0 0
11/11/2021
12.20
 102,244 11.10 12.20 12.20 0 0 0
10/11/2021
11.10
 156,370 10.10 11.10 10.40 0 0 0
09/11/2021
10.10
 359,127 9.20 10.10 9.20 0 20,500 -0.2
08/11/2021
9.20
 75,304 9.10 9.30 8.50 0 0 0
05/11/2021
9.10
 570,659 8.40 9.20 7.70 2,700 2,500 0.0
04/11/2021
8.40
 378,539 7.70 8.40 7.70 0 60,000 -0.5
03/11/2021
7.70
 143,149 7 7.70 7.40 0 200 -0.0
02/11/2021
7
 159,210 6.40 7 6.40 0 0 0
01/11/2021
6.40
 329,282 5.90 6.40 5.90 0 34,600 -0.2
29/10/2021
5.90
 510,610 5.40 5.90 5.20 0 5,000 -0.0
28/10/2021
5.40
 351,000 5.10 5.40 5 200 2,500 -0.0
27/10/2021
5.10
 139,000 4.90 5.20 4.90 16,000 0 0.1
26/10/2021
4.90
 68,230 5 5 4.90 0 0 0
25/10/2021
5
 102,974 4.90 5.10 4.90 0 0 0
22/10/2021
4.90
 179,637 5.20 5.20 4.90 2,500 100 0.0
21/10/2021
5.20
 74,200 5 5.20 4.80 0 0 0
20/10/2021
5
 217,800 5 5 4.80 0 0 0
19/10/2021
5
 406,487 4.60 5 4.60 0 25,000 -0.1
18/10/2021
4.60
 48,500 4.60 4.60 4.40 0 0 0
15/10/2021
4.60
 85,901 4.70 4.70 4.50 100 0 0.0
14/10/2021
4.70
 64,901 4.60 4.70 4.50 0 0 0
13/10/2021
4.60
 23,301 4.70 4.70 4.50 0 0 0
12/10/2021
4.70
 28,100 4.70 4.80 4.50 0 0 0
11/10/2021
4.70
 36,000 4.60 4.70 4.50 3,000 0 0.0
08/10/2021
4.60
 54,650 4.90 5 4.60 0 0 0
07/10/2021
4.90
 61,735 4.70 4.90 4.50 0 0 0
06/10/2021
4.70
 161,609 4.40 4.70 4.30 68,600 0 0.3
05/10/2021
4.40
 59,920 4.40 4.40 4.20 0 0 0
04/10/2021
4.40
 26,000 4.40 4.40 4.20 2,500 0 0.0
01/10/2021
4.40
 35,809 4.50 4.50 4.30 0 0 0
30/09/2021
4.50
 42,515 4.40 4.50 4.30 0 0 0
29/09/2021
4.40
 36,038 4.50 4.50 4.30 0 0 0
28/09/2021
4.50
 74,800 4.40 4.50 4.10 0 0 0
27/09/2021
4.40
 161,000 4.70 4.70 4.30 0 0 0
24/09/2021
4.70
 181,700 4.90 4.90 4.50 15,100 0 0.1
23/09/2021
4.90
 322,621 5.20 5.60 4.90 0 0 0
22/09/2021
5.20
 292,159 4.80 5.20 4.70 0 10,200 -0.1
21/09/2021
4.80
 135,600 4.90 5 4.60 0 0 0
20/09/2021
4.90
 194,110 4.70 4.90 4.50 0 0 0
17/09/2021
4.70
 343,564 4.70 4.70 4.40 0 0 0
16/09/2021
4.70
 105,034 4.80 4.80 4.50 0 0 0
15/09/2021
4.80
 131,910 4.70 5.10 4.50 0 0 0
14/09/2021
4.70
 406,699 4.30 4.70 4.20 0 6,100 -0.0
13/09/2021
4.30
 5,040 4.40 4.40 4.10 0 0 0
10/09/2021
4.40
 37,400 4.40 4.40 4.10 0 0 0
09/09/2021
4.40
 0 4.40 4.40 4.40 0 0 0
08/09/2021
4.40
 3,503 4.30 4.40 4.20 0 0 0
07/09/2021
4.30
 51,000 4.50 4.50 4.20 0 0 0
06/09/2021
4.50
 72,800 4.20 4.60 4 0 0 0
01/09/2021
4.20
 11,734 4.20 4.20 4.10 0 0 0
31/08/2021
4.20
 21,400 4.30 4.30 3.90 0 0 0
30/08/2021
4.30
 22,918 4.20 4.30 4 0 0 0
27/08/2021
4.20
 22,100 4.10 4.20 3.90 0 0 0
26/08/2021
4.10
 2,100 4.20 4.20 4 0 0 0
25/08/2021
4.20
 19,700 4.10 4.20 3.90 0 0 0
24/08/2021
4.10
 46,900 4.10 4.10 3.90 0 0 0
23/08/2021
4.10
 15,200 4.10 4.10 3.90 0 0 0
20/08/2021
4.10
 30,100 4.20 4.20 4 0 0 0
19/08/2021
4.20
 13,100 4.20 4.20 4 0 0 0
18/08/2021
4.20
 29,800 4.10 4.20 3.90 0 0 0
17/08/2021
4.10
 31,100 4.20 4.20 3.90 3,000 0 0.0
16/08/2021
4.20
 41,900 4 4.20 3.90 0 0 0
13/08/2021
4
 32,300 3.90 4 3.90 0 0 0
12/08/2021
3.90
 38,900 4 4 3.80 0 0 0
11/08/2021
4
 33,417 4 4.10 3.80 0 0 0
10/08/2021
4
 32,600 4 4 3.90 0 0 0
09/08/2021
4
 74,200 4.20 4.20 3.90 0 0 0
06/08/2021
4.20
 17,500 4.10 4.20 4 0 0 0
05/08/2021
4.10
 29,300 4 4.10 3.90 0 0 0
04/08/2021
4
 25,918 3.90 4.20 3.90 0 0 0
03/08/2021
3.90
 10,100 4.20 4.20 3.90 0 0 0
02/08/2021
4.20
 4,400 4.30 4.30 4 0 0 0
30/07/2021
4.30
 100 4.30 4.30 4.30 0 0 0
29/07/2021
4.30
 300 4.20 4.30 4 0 0 0
28/07/2021
4.20
 4,900 4.20 4.20 4 0 0 0
27/07/2021
4.20
 21,200 4.20 4.20 4 12,400 0 0.0
26/07/2021
4.20
 2,100 4.20 4.30 4 0 0 0
23/07/2021
4.20
 2,300 4.20 4.20 4.10 0 0 0
22/07/2021
4.20
 3,900 4.20 4.20 4 0 0 0
21/07/2021
4.20
 3,300 4.20 4.20 4 0 0 0
20/07/2021
4.20
 4,100 4 4.20 4 0 0 0
19/07/2021
4
 2,600 4.30 4.30 4 0 0 0
16/07/2021
4.30
 3,400 4.30 4.40 4.20 0 0 0
15/07/2021
4.30
 1,200 4.30 4.30 4.20 0 0 0
14/07/2021
4.30
 20,900 4.20 4.30 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |