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)
05/10/2021
4.08
 59,920 4.08 4.08 3.89 0 0 0
04/10/2021
4.08
 26,000 4.08 4.08 3.89 2,500 0 0.0
01/10/2021
4.08
 35,809 4.17 4.17 3.98 0 0 0
30/09/2021
4.17
 42,515 4.08 4.17 3.98 0 0 0
29/09/2021
4.08
 36,038 4.17 4.17 3.98 0 0 0
28/09/2021
4.17
 74,800 4.08 4.17 3.80 0 0 0
27/09/2021
4.08
 161,000 4.35 4.35 3.98 0 0 0
24/09/2021
4.35
 181,700 4.54 4.54 4.17 15,100 0 0.1
23/09/2021
4.54
 322,621 4.82 5.19 4.54 0 0 0
22/09/2021
4.82
 292,159 4.45 4.82 4.35 0 10,200 -0.1
21/09/2021
4.45
 135,600 4.54 4.63 4.26 0 0 0
20/09/2021
4.54
 194,110 4.35 4.54 4.17 0 0 0
17/09/2021
4.35
 343,564 4.35 4.35 4.08 0 0 0
16/09/2021
4.35
 105,034 4.45 4.45 4.17 0 0 0
15/09/2021
4.45
 131,910 4.35 4.72 4.17 0 0 0
14/09/2021
4.35
 406,699 3.98 4.35 3.89 0 6,100 -0.0
13/09/2021
3.98
 5,040 4.08 4.08 3.80 0 0 0
10/09/2021
4.08
 37,400 4.08 4.08 3.80 0 0 0
09/09/2021
4.08
 0 4.08 4.08 4.08 0 0 0
08/09/2021
4.08
 3,503 3.98 4.08 3.89 0 0 0
07/09/2021
3.98
 51,000 4.17 4.17 3.89 0 0 0
06/09/2021
4.17
 72,800 3.89 4.26 3.71 0 0 0
01/09/2021
3.89
 11,734 3.89 3.89 3.80 0 0 0
31/08/2021
3.89
 21,400 3.98 3.98 3.61 0 0 0
30/08/2021
3.98
 22,918 3.89 3.98 3.71 0 0 0
27/08/2021
3.89
 22,100 3.80 3.89 3.61 0 0 0
26/08/2021
3.80
 2,100 3.89 3.89 3.71 0 0 0
25/08/2021
3.89
 19,700 3.80 3.89 3.61 0 0 0
24/08/2021
3.80
 46,900 3.80 3.80 3.61 0 0 0
23/08/2021
3.80
 15,200 3.80 3.80 3.61 0 0 0
20/08/2021
3.80
 30,100 3.89 3.89 3.71 0 0 0
19/08/2021
3.89
 13,100 3.89 3.89 3.71 0 0 0
18/08/2021
3.89
 29,800 3.80 3.89 3.61 0 0 0
17/08/2021
3.80
 31,100 3.89 3.89 3.61 3,000 0 0.0
16/08/2021
3.89
 41,900 3.71 3.89 3.61 0 0 0
13/08/2021
3.71
 32,300 3.61 3.71 3.61 0 0 0
12/08/2021
3.61
 38,900 3.71 3.71 3.52 0 0 0
11/08/2021
3.71
 33,417 3.71 3.80 3.52 0 0 0
10/08/2021
3.71
 32,600 3.71 3.71 3.61 0 0 0
09/08/2021
3.71
 74,200 3.89 3.89 3.61 0 0 0
06/08/2021
3.89
 17,500 3.80 3.89 3.71 0 0 0
05/08/2021
3.80
 29,300 3.71 3.80 3.61 0 0 0
04/08/2021
3.71
 25,918 3.61 3.89 3.61 0 0 0
03/08/2021
3.61
 10,100 3.89 3.89 3.61 0 0 0
02/08/2021
3.89
 4,400 3.98 3.98 3.71 0 0 0
30/07/2021
3.98
 100 3.98 3.98 3.98 0 0 0
29/07/2021
3.98
 300 3.89 3.98 3.71 0 0 0
28/07/2021
3.89
 4,900 3.89 3.89 3.71 0 0 0
27/07/2021
3.89
 21,200 3.89 3.89 3.71 12,400 0 0.0
26/07/2021
3.89
 2,100 3.89 3.98 3.71 0 0 0
23/07/2021
3.89
 2,300 3.89 3.89 3.80 0 0 0
22/07/2021
3.89
 3,900 3.89 3.89 3.71 0 0 0
21/07/2021
3.89
 3,300 3.89 3.89 3.71 0 0 0
20/07/2021
3.89
 4,100 3.71 3.89 3.71 0 0 0
19/07/2021
3.71
 2,600 3.98 3.98 3.71 0 0 0
16/07/2021
3.98
 3,400 3.98 4.08 3.89 0 0 0
15/07/2021
3.98
 1,200 3.98 3.98 3.89 0 0 0
14/07/2021
3.98
 20,900 3.89 3.98 3.71 0 0 0
13/07/2021
3.89
 300 3.89 3.89 3.80 0 0 0
12/07/2021
3.89
 57,787 4.08 4.08 3.71 0 0 0
09/07/2021
4.08
 38,200 4.08 4.08 3.89 0 0 0
08/07/2021
4.08
 43,000 4.08 4.08 3.89 0 0 0
07/07/2021
4.08
 21,600 4.08 4.08 3.80 0 0 0
06/07/2021
4.08
 39,701 4.08 4.08 3.89 0 0 0
05/07/2021
4.08
 14,915 4.17 4.17 3.89 0 0 0
02/07/2021
4.17
 14,800 4.17 4.17 3.98 0 0 0
01/07/2021
4.17
 23,701 4.08 4.17 3.98 5,900 0 0.0
30/06/2021
4.08
 27,300 4.17 4.17 3.98 0 0 0
29/06/2021
4.17
 35,910 4.26 4.26 4.08 0 0 0
28/06/2021
4.26
 20,691 4.45 4.45 4.17 0 0 0
25/06/2021
4.45
 44,116 4.26 4.54 4.26 0 0 0
24/06/2021
4.26
 194,410 3.89 4.26 3.89 0 4,500 -0.0
23/06/2021
3.89
 10,914 3.98 3.98 3.89 0 0 0
22/06/2021
3.98
 9,649 3.98 3.98 3.89 0 0 0
21/06/2021
3.98
 20,200 3.98 3.98 3.80 0 0 0
18/06/2021
3.98
 14,900 3.98 3.98 3.71 400 0 0.0
17/06/2021
3.98
 23,100 3.89 3.98 3.71 0 1,000 -0.0
16/06/2021
3.89
 6,200 3.89 3.89 3.71 0 0 0
15/06/2021
3.89
 0 3.89 3.89 3.89 0 0 0
14/06/2021
3.89
 24,490 3.80 3.89 3.71 0 0 0
11/06/2021
3.80
 32,800 3.98 4.08 3.80 0 0 0
10/06/2021
3.98
 346 4.08 4.08 3.98 0 0 0
09/06/2021
4.08
 3,400 4.08 4.08 3.80 0 1,100 -0.0
08/06/2021
4.08
 19,600 3.89 4.08 3.80 0 0 0
07/06/2021
3.89
 20,608 4.08 4.08 3.89 600 0 0.0
04/06/2021
4.08
 9,930 4.17 4.17 3.89 0 0 0
03/06/2021
4.17
 16,701 4.08 4.17 3.89 0 0 0
02/06/2021
4.08
 10,600 3.98 4.08 3.89 0 4,900 -0.0
01/06/2021
3.98
 37,950 3.71 4.08 3.61 2,100 0 0.0
31/05/2021
3.71
 55,610 3.80 3.80 3.61 0 0 0
28/05/2021
3.80
 36,300 3.71 3.80 3.52 0 0 0
27/05/2021
3.71
 6,700 3.80 3.80 3.52 0 0 0
26/05/2021
3.80
 5,400 3.80 3.80 3.61 0 0 0
25/05/2021
3.80
 7,400 3.80 3.80 3.61 0 0 0
24/05/2021
3.80
 26,900 3.71 3.80 3.61 0 0 0
21/05/2021
3.71
 17,600 3.71 3.71 3.52 0 0 0
20/05/2021
3.71
 31,900 3.89 3.89 3.61 1,200 0 0.0
19/05/2021
3.89
 7,200 3.98 3.98 3.80 0 0 0
18/05/2021
3.98
 25,600 3.98 3.98 3.80 0 0 0
17/05/2021
3.98
 6,200 3.89 3.98 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |