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)
18/02/2021
3.20
 26,610 3.20 3.30 3.20 0 0 0
17/02/2021
3.20
 13,650 3.10 3.20 3 0 0 0
09/02/2021
3.10
 9,700 3.10 3.20 3.10 0 0 0
08/02/2021
3.10
 16,700 3.20 3.20 3 0 0 0
05/02/2021
3.20
 200 3.20 3.20 3.20 0 0 0
04/02/2021
3.20
 2,100 3.20 3.20 3.10 0 0 0
03/02/2021
3.20
 22,600 3.20 3.20 3 0 0 0
02/02/2021
3.20
 3,710 3.10 3.20 3.10 0 0 0
01/02/2021
3.10
 5,400 3.10 3.20 3.10 0 0 0
29/01/2021
3.10
 39,000 3.20 3.20 2.90 0 5,000 -0.0
28/01/2021
3.20
 79,627 3.50 3.50 3.20 0 0 0
27/01/2021
3.50
 37,100 3.70 3.70 3.40 0 0 0
26/01/2021
3.70
 42,300 3.70 3.70 3.50 0 0 0
25/01/2021
3.70
 88,627 3.60 3.70 3.40 5,000 0 0.0
22/01/2021
3.60
 117,000 4 4 3.60 2,300 0 0.0
21/01/2021
4
 164,809 3.70 4 3.70 0 0 0
20/01/2021
3.70
 98,200 3.50 3.70 3.20 0 0 0
19/01/2021
3.50
 170,515 3.50 3.80 3.40 0 4,500 -0.0
18/01/2021
3.50
 183,699 3.20 3.50 3.20 0 5,500 -0.0
15/01/2021
3.20
 67,600 3.20 3.20 3.10 0 0 0
14/01/2021
3.20
 11,700 3.20 3.20 3.10 0 0 0
13/01/2021
3.20
 61,615 3.20 3.30 3.10 100 0 0.0
12/01/2021
3.20
 39,900 3.30 3.30 3.10 0 0 0
11/01/2021
3.30
 127,400 3.10 3.30 3.10 0 0 0
08/01/2021
3.10
 136,677 3.30 3.30 3 0 0 0
07/01/2021
3.30
 21,300 3.20 3.30 3.20 0 0 0
06/01/2021
3.20
 112,100 3 3.30 2.90 0 300 -0.0
05/01/2021
3
 67,500 3 3 2.90 15,000 0 0.0
04/01/2021
3
 57,700 3 3.10 2.90 0 0 0
31/12/2020
3
 26,200 2.90 3 2.80 0 0 0
30/12/2020
2.90
 94,730 2.90 3.10 2.90 0 0 0
29/12/2020
2.90
 112,235 2.70 2.90 2.80 0 44,500 -0.1
28/12/2020
2.70
 44,202 2.80 2.80 2.70 0 0 0
25/12/2020
2.80
 18,700 2.80 2.90 2.70 0 0 0
24/12/2020
2.80
 46,600 2.90 2.90 2.70 0 0 0
23/12/2020
2.90
 163,700 2.70 2.90 2.70 0 0 0
22/12/2020
2.70
 21,602 2.70 2.70 2.60 0 0 0
21/12/2020
2.70
 12,200 2.70 2.70 2.60 0 0 0
18/12/2020
2.70
 33,200 2.60 2.70 2.60 0 0 0
17/12/2020
2.60
 66,420 2.60 2.60 2.50 0 0 0
16/12/2020
2.60
 16,200 2.60 2.70 2.60 0 0 0
15/12/2020
2.60
 18,282 2.60 2.60 2.50 0 0 0
14/12/2020
2.60
 38,520 2.70 2.70 2.50 0 20 -0
11/12/2020
2.70
 900 2.70 2.70 2.60 0 0 0
10/12/2020
2.70
 21,600 2.60 2.70 2.60 0 0 0
09/12/2020
2.60
 50,500 2.60 2.70 2.50 0 0 0
08/12/2020
2.60
 10,220 2.70 2.70 2.60 0 0 0
07/12/2020
2.70
 18,800 2.50 2.70 2.60 0 0 0
04/12/2020
2.50
 32,600 2.60 2.60 2.50 0 0 0
03/12/2020
2.60
 1,200 2.60 2.70 2.60 0 0 0
02/12/2020
2.60
 16,840 2.70 2.70 2.60 0 0 0
01/12/2020
2.70
 25,530 2.70 2.70 2.60 0 0 0
30/11/2020
2.70
 18,100 2.70 2.70 2.60 0 0 0
27/11/2020
2.70
 35,500 2.60 2.70 2.50 0 0 0
26/11/2020
2.60
 16,400 2.70 2.70 2.60 0 0 0
25/11/2020
2.70
 15,400 2.60 2.70 2.60 0 0 0
24/11/2020
2.60
 10,000 2.70 2.70 2.60 0 0 0
23/11/2020
2.70
 65,659 2.70 2.70 2.50 0 0 0
20/11/2020
2.70
 14,573 2.60 2.70 2.60 0 0 0
19/11/2020
2.60
 11,400 2.60 2.60 2.60 0 0 0
18/11/2020
2.60
 61,720 2.70 2.70 2.60 1,500 0 0.0
17/11/2020
2.70
 19,900 2.60 2.70 2.60 0 0 0
16/11/2020
2.60
 10,400 2.50 2.60 2.50 0 0 0
13/11/2020
2.50
 16,005 2.60 2.60 2.50 0 0 0
12/11/2020
2.60
 7,700 2.60 2.60 2.50 0 0 0
11/11/2020
2.60
 17,900 2.60 2.60 2.50 0 0 0
10/11/2020
2.60
 19,575 2.70 2.70 2.60 0 0 0
09/11/2020
2.70
 19,200 2.70 2.70 2.60 0 0 0
06/11/2020
2.70
 4,000 2.60 2.70 2.60 0 0 0
05/11/2020
2.60
 11,120 2.70 2.70 2.60 0 0 0
04/11/2020
2.70
 500 2.70 2.70 2.70 0 0 0
03/11/2020
2.70
 10,443 2.60 2.70 2.60 0 0 0
02/11/2020
2.60
 20,110 2.70 2.70 2.60 0 0 0
30/10/2020
2.70
 58,220 2.70 2.70 2.50 100 0 0.0
29/10/2020
2.70
 12,800 2.60 2.70 2.60 0 0 0
28/10/2020
2.60
 66,200 2.70 2.70 2.50 0 0 0
27/10/2020
2.70
 9,904 2.80 2.80 2.70 0 0 0
26/10/2020
2.80
 85,600 2.90 2.90 2.70 0 0 0
23/10/2020
2.90
 145,996 2.90 2.90 2.70 0 0 0
22/10/2020
2.90
 12,400 3 3 2.90 0 0 0
21/10/2020
3
 12,725 3 3 3 0 0 0
20/10/2020
3
 12,100 2.90 3 2.90 0 0 0
19/10/2020
2.90
 56,155 3.10 3.10 2.90 0 0 0
16/10/2020
3.10
 3,140 3.20 3.20 3.10 0 0 0
15/10/2020
3.20
 30,015 3.20 3.20 3.10 0 0 0
14/10/2020
3.20
 29,800 3.20 3.20 3.10 0 0 0
13/10/2020
3.20
 17,500 3.20 3.20 3.20 0 0 0
12/10/2020
3.20
 54,400 3.20 3.30 3.10 0 0 0
09/10/2020
3.20
 25,804 3.20 3.40 3.20 0 0 0
08/10/2020
3.20
 36,620 3.20 3.20 3.10 0 0 0
07/10/2020
3.20
 38,300 3.30 3.30 3.10 0 0 0
06/10/2020
3.30
 18,800 3.30 3.30 3.10 0 0 0
05/10/2020
3.30
 11,120 3.30 3.30 3.10 0 0 0
02/10/2020
3.30
 12,100 3.30 3.30 3.10 0 0 0
01/10/2020
3.30
 53,339 3.20 3.30 3.10 0 0 0
30/09/2020
3.20
 4,270 3.20 3.20 3.20 0 0 0
29/09/2020
3.20
 72,300 3.20 3.30 3.20 0 0 0
28/09/2020
3.20
 62,310 3.10 3.40 3.20 0 0 0
25/09/2020
3.10
 17,610 3.30 3.30 3.10 0 0 0
24/09/2020
3.30
 57,940 3.40 3.40 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |