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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |