CTCP CMVIETNAM (cms)

6.10
-0.10
(-1.61%)
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
(2026-06-29) 		-0.90 -12.68% 1,175,000 0 0
6
7.10
6.10
2 tháng
(2026-06-01) 		-1.30 -17.33% 4,662,000 0 0
6
8.20
6.10
3 tháng
(2026-05-04) 		-0.01 -0.12% 5,442,500 0 0
6
8.20
6.10
6 tháng
(2026-01-30) 		-1.30 -17.38% 7,657,000 0 0
6
8.20
6.10
12 tháng
(2025-08-04) 		-2.51 -28.81% 16,194,500 0 0
6
8.99
6.10
24 tháng
(2024-08-08) 		-10.85 -63.63% 53,000,402 0 0
6
17.05
6.10
36 tháng
(2023-08-14) 		-5.01 -44.69% 148,809,916 -2,000 -0.1
6
32.15
6.10
60 tháng
(2021-08-24) 		2.40 63.22% 200,478,016 -99,400 -1.6
3.80
34.74
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
17.42
 166,150 15.84 17.42 15.84 0 0 0
22/07/2022
15.84
 109,300 14.45 15.84 14.55 0 0 0
21/07/2022
14.45
 132,900 13.16 14.45 13.16 0 0 0
20/07/2022
13.16
 79,508 12.79 13.16 12.79 0 0 0
19/07/2022
12.79
 122,627 11.67 12.79 11.77 0 0 0
18/07/2022
11.67
 37,700 10.65 11.67 11.67 0 0 0
15/07/2022
10.65
 75,400 9.73 10.65 10.56 0 0 0
14/07/2022
9.73
 99,427 8.89 9.73 8.89 0 0 0
13/07/2022
8.89
 31,000 8.34 8.99 8.34 0 0 0
12/07/2022
8.34
 15,800 8.15 8.43 8.34 0 0 0
11/07/2022
8.15
 50,800 8.62 9.17 8.06 0 0 0
08/07/2022
8.62
 5,600 8.52 8.62 8.34 0 0 0
07/07/2022
8.52
 19,710 8.43 8.52 8.06 0 0 0
06/07/2022
8.43
 200,600 8.99 8.99 8.15 0 0 0
05/07/2022
8.99
 7,600 8.71 9.26 8.52 0 0 0
04/07/2022
8.71
 18,552 9.26 9.73 8.34 0 0 0
01/07/2022
9.26
 5,100 9.08 9.26 9.17 0 0 0
30/06/2022
9.08
 43,510 9.91 9.91 9.08 0 0 0
29/06/2022
9.91
 400 9.82 10.10 9.45 0 0 0
28/06/2022
9.82
 25,100 10.01 10.10 9.73 0 0 0
27/06/2022
10.01
 36,550 10.01 10.19 9.08 0 0 0
24/06/2022
10.01
 6,300 9.91 10.75 10.01 0 0 0
23/06/2022
9.91
 59,900 9.73 10.19 9.26 0 0 0
22/06/2022
9.73
 16,700 8.89 9.73 9.45 0 0 0
21/06/2022
8.89
 13,900 9.64 9.73 8.80 0 0 0
20/06/2022
9.64
 72,200 9.73 9.73 8.80 0 0 0
17/06/2022
9.73
 68,400 10.01 10.01 9.36 0 0 0
16/06/2022
10.01
 22,200 9.73 10.10 9.64 0 0 0
15/06/2022
9.73
 51,900 9.91 10.10 8.99 0 0 0
14/06/2022
9.91
 15,800 10.01 10.10 9.36 0 0 0
13/06/2022
10.01
 67,112 10.38 10.38 9.54 0 0 0
10/06/2022
10.38
 45,710 9.91 10.75 10.19 0 0 0
09/06/2022
9.91
 35,000 10.01 10.28 9.73 0 0 0
08/06/2022
10.01
 53,700 9.91 10.75 9.36 0 0 0
07/06/2022
9.91
 108,210 10.75 10.93 9.73 0 0 0
06/06/2022
10.75
 90,600 11.86 11.86 10.75 0 0 0
03/06/2022
11.86
 68,500 12.51 12.51 11.58 0 0 0
02/06/2022
12.51
 11,600 12.51 12.69 12.14 0 0 0
01/06/2022
12.51
 18,600 12.88 13.16 12.41 0 0 0
31/05/2022
12.88
 21,500 13.53 13.53 12.88 0 0 0
30/05/2022
13.53
 42,806 13.80 13.90 12.97 0 0 0
27/05/2022
13.80
 24,900 13.43 14.08 12.79 0 0 0
26/05/2022
13.43
 224,252 13.62 14.73 12.41 0 0 0
25/05/2022
13.62
 131,610 12.79 13.90 11.58 0 1,000 -0.0
24/05/2022
12.79
 132,108 14.17 14.64 12.79 0 0 0
23/05/2022
14.17
 231,600 15.75 15.75 14.17 0 0 0
20/05/2022
15.75
 70,110 16.12 16.68 14.55 0 0 0
19/05/2022
16.12
 37,100 17.79 17.79 16.03 0 0 0
18/05/2022
17.79
 26,601 16.95 17.97 15.75 0 0 0
17/05/2022
16.95
 9,100 16.31 17.05 16.31 0 0 0
16/05/2022
16.31
 30,400 16.12 17.70 16.12 0 0 0
13/05/2022
16.12
 50,400 17.88 18.71 16.12 0 0 0
12/05/2022
17.88
 31,400 19.83 21.68 17.88 0 0 0
11/05/2022
19.83
 13,700 18.53 20.29 18.53 0 0 0
10/05/2022
18.53
 11,400 19.18 20.38 18.53 0 0 0
09/05/2022
19.18
 16,900 21.22 21.22 19.18 0 100 -0.0
06/05/2022
21.22
 52,133 22.51 23.62 20.29 0 0 0
05/05/2022
22.51
 2,100 21.86 23.90 21.77 0 0 0
04/05/2022
21.86
 64,100 21.96 21.96 20.94 0 0 0
29/04/2022
21.96
 32,500 21.96 23.62 19.83 0 0 0
28/04/2022
21.96
 56,202 21.68 23.81 21.86 0 0 0
27/04/2022
21.68
 35,900 20.10 21.77 20.20 0 0 0
26/04/2022
20.10
 71,000 18.34 20.10 16.77 0 0 0
25/04/2022
18.34
 87,600 20.47 20.47 16.77 0 200 -0.0
22/04/2022
20.47
 103,000 20.47 22.70 20.47 0 0 0
21/04/2022
20.47
 103,000 22.70 22.70 20.47 0 0 0
20/04/2022
22.70
 39,300 24.09 24.46 22.33 0 0 0
19/04/2022
24.09
 68,000 24.09 25.29 24.09 0 0 0
18/04/2022
24.09
 80,300 25.66 25.94 24.09 0 0 0
15/04/2022
25.66
 37,900 25.94 26.40 24.83 0 0 0
14/04/2022
25.94
 19,400 25.94 26.50 25.57 0 0 0
13/04/2022
25.94
 15,500 25.01 26.31 24.74 0 0 0
12/04/2022
25.01
 61,400 24.09 26.40 25.01 0 100 -0.0
08/04/2022
24.09
 100,010 26.59 26.59 24.09 0 0 0
07/04/2022
26.59
 62,713 26.87 26.87 26.03 0 0 0
06/04/2022
26.87
 100,800 26.87 27.33 25.94 0 0 0
05/04/2022
26.87
 67,830 27.33 27.70 26.13 0 0 0
04/04/2022
27.33
 157,900 26.59 28.26 25.94 0 0 0
01/04/2022
26.59
 67,142 27.05 27.05 25.94 0 0 0
31/03/2022
27.05
 90,852 26.87 27.24 25.94 0 0 0
30/03/2022
26.87
 354,116 28.72 28.72 25.85 0 0 0
29/03/2022
28.72
 488,400 29.65 31.04 27.79 0 0 0
28/03/2022
29.65
 506,000 30.94 32.43 27.89 1,400 0 0.0
25/03/2022
30.94
 452,999 28.16 30.94 29.65 0 0 0
24/03/2022
28.16
 212,500 25.66 28.16 25.11 0 0 0
23/03/2022
25.66
 37,150 26.13 26.40 25.57 0 1,000 -0.0
22/03/2022
26.13
 78,650 26.03 26.40 25.94 0 0 0
21/03/2022
26.03
 34,800 26.40 26.40 25.85 0 0 0
18/03/2022
26.40
 45,300 26.31 26.59 26.13 0 0 0
17/03/2022
26.31
 51,000 26.40 26.59 25.85 0 0 0
16/03/2022
26.40
 54,200 26.31 27.33 25.94 0 0 0
15/03/2022
26.31
 23,700 26.68 26.68 25.85 0 0 0
14/03/2022
26.68
 23,302 26.68 26.68 25.48 0 0 0
11/03/2022
26.68
 21,300 26.87 26.87 26.13 0 0 0
10/03/2022
26.87
 109,420 25.94 27.70 25.01 0 0 0
09/03/2022
25.94
 46,300 26.22 26.22 23.62 0 0 0
08/03/2022
26.22
 21,903 26.77 26.77 26.22 0 0 0
07/03/2022
26.77
 72,780 26.77 26.96 26.22 0 0 0
04/03/2022
26.77
 38,832 26.68 27.15 26.40 600 0 0.0
03/03/2022
26.68
 37,400 26.68 27.33 26.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |