CTCP CMVIETNAM (cms)

7.40
0
(0%)
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
(2026-02-11) 		-0.30 -3.95% 709,500 0 0
7
8
7.40
2 tháng
(2026-01-12) 		-0.90 -10.98% 1,682,000 0 0
7
8.40
7.40
3 tháng
(2025-12-15) 		-0.80 -9.88% 2,069,800 0 0
7
8.40
7.40
6 tháng
(2025-09-15) 		-1.30 -15.12% 5,745,400 0 0
6.80
8.80
7.40
12 tháng
(2025-03-18) 		-2.10 -22.34% 21,334,700 0 0
6.60
9.90
7.40
24 tháng
(2024-03-25) 		-9.40 -56.29% 75,026,102 0 0
6.60
24.20
7.40
36 tháng
(2023-03-29) 		2.20 43.14% 147,256,316 -2,000 -0.1
5.10
34.70
7.40
60 tháng
(2021-04-08) 		2.30 46% 197,762,464 -145,500 -1.8
3.90
37.50
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |