CTCP CMVIETNAM (cms)

7.30
-0.10
(-1.35%)
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
(2026-02-23) 		-0.60 -7.79% 692,600 0 0
7
8
7.40
2 tháng
(2026-01-16) 		-1 -12.35% 1,528,200 0 0
7
8.40
7.40
3 tháng
(2025-12-17) 		-0.90 -11.25% 2,137,300 0 0
7
8.40
7.40
6 tháng
(2025-09-18) 		-1.30 -15.48% 5,702,900 0 0
6.80
8.80
7.40
12 tháng
(2025-03-24) 		-2.50 -26.04% 20,963,400 0 0
6.60
9.70
7.40
24 tháng
(2024-03-27) 		-10 -58.48% 74,815,327 0 0
6.60
24.20
7.40
36 tháng
(2023-04-03) 		1.70 31.48% 147,355,116 -2,000 -0.1
5.10
34.70
7.40
60 tháng
(2021-04-12) 		1.10 18.33% 197,491,853 -81,900 -1.5
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)
25/05/2021
4.10
 7,400 4.10 4.10 3.90 0 0 0
24/05/2021
4.10
 26,900 4 4.10 3.90 0 0 0
21/05/2021
4
 17,600 4 4 3.80 0 0 0
20/05/2021
4
 31,900 4.20 4.20 3.90 1,200 0 0.0
19/05/2021
4.20
 7,200 4.30 4.30 4.10 0 0 0
18/05/2021
4.30
 25,600 4.30 4.30 4.10 0 0 0
17/05/2021
4.30
 6,200 4.20 4.30 4.20 0 0 0
14/05/2021
4.20
 57,170 4.10 4.40 4.10 0 0 0
13/05/2021
4.10
 115,520 4 4.30 4 1,200 0 0.0
12/05/2021
4
 18,100 4.10 4.10 3.80 0 0 0
11/05/2021
4.10
 37,100 4.20 4.20 3.80 0 0 0
10/05/2021
4.20
 18,800 4.30 4.40 4.10 0 0 0
07/05/2021
4.30
 10,300 4.30 4.50 4.20 0 1,500 -0.0
06/05/2021
4.30
 51,900 4.60 4.60 4.20 0 0 0
05/05/2021
4.60
 16,619 4.50 4.70 4.50 0 0 0
04/05/2021
4.50
 18,600 4.70 4.70 4.30 0 0 0
29/04/2021
4.70
 8,700 4.70 4.70 4.40 0 0 0
28/04/2021
4.70
 29,900 4.40 4.70 4.20 0 1,800 -0.0
27/04/2021
4.40
 30,300 4.60 4.60 4.20 500 0 0.0
26/04/2021
4.60
 60,020 4.80 4.90 4.40 0 500 -0.0
23/04/2021
4.80
 103,700 4.60 4.80 4.30 4,000 4,400 -0.0
22/04/2021
4.60
 66,900 4.60 4.90 4.50 0 2,000 -0.0
20/04/2021
4.60
 205,200 5.10 5.10 4.60 0 0 0
19/04/2021
5.10
 179,210 5.40 5.40 4.90 3,600 0 0.0
16/04/2021
5.40
 117,071 5.70 5.70 5.20 4,900 0 0.0
15/04/2021
5.70
 94,340 5.70 5.70 5.20 0 0 0
14/04/2021
5.70
 52,100 5.60 5.80 5.40 5,000 600 0.0
13/04/2021
5.60
 247,600 6 6.40 5.60 3,000 2,000 0.0
12/04/2021
6
 184,123 5.50 6 5.50 5,000 11,000 -0.0
09/04/2021
5.50
 194,711 5 5.50 5.10 9,000 49,400 -0.2
08/04/2021
5
 178,100 4.60 5 4.60 3,600 26,800 -0.1
07/04/2021
4.60
 155,200 4.40 4.80 4.50 4,000 0 0.0
06/04/2021
4.40
 73,221 4.60 4.70 4.20 0 0 0
05/04/2021
4.60
 127,050 4.30 4.70 4.20 1,000 0 0.0
02/04/2021
4.30
 46,810 4.20 4.30 4.20 0 0 0
01/04/2021
4.20
 56,550 4.20 4.20 4 0 0 0
31/03/2021
4.20
 59,800 4.20 4.20 4 0 0 0
30/03/2021
4.20
 64,368 4.20 4.20 4 0 0 0
29/03/2021
4.20
 106,612 4.10 4.20 3.80 0 0 0
26/03/2021
4.10
 60,202 4.20 4.30 3.90 11,100 0 0.0
25/03/2021
4.20
 66,000 4.60 4.70 4.20 2,700 0 0.0
24/03/2021
4.60
 230,980 4.20 4.60 4.30 1,000 36,200 -0.2
23/03/2021
4.20
 220,700 3.90 4.20 4 0 13,300 -0.1
22/03/2021
3.90
 108,550 3.60 3.90 3.60 0 0 0
19/03/2021
3.60
 57,300 3.80 3.80 3.60 0 0 0
18/03/2021
3.80
 65,800 3.80 3.80 3.60 0 0 0
17/03/2021
3.80
 25,901 3.80 3.80 3.60 0 0 0
16/03/2021
3.80
 98,400 3.80 3.90 3.60 0 700 -0.0
15/03/2021
3.80
 107,875 3.90 3.90 3.60 0 0 0
12/03/2021
3.90
 14,778 4 4.10 3.70 0 0 0
11/03/2021
4
 57,935 3.90 4.10 3.90 7,400 0 0.0
10/03/2021
3.90
 197,316 3.60 3.90 3.60 600 800 -0.0
09/03/2021
3.60
 31,010 3.50 3.60 3.50 0 400 -0.0
08/03/2021
3.50
 32,000 3.40 3.60 3.50 0 0 0
05/03/2021
3.40
 21,850 3.50 3.50 3.40 0 0 0
04/03/2021
3.50
 5,804 3.40 3.50 3.20 0 0 0
03/03/2021
3.40
 18,700 3.30 3.40 3.30 3,800 0 0.0
02/03/2021
3.30
 23,865 3.50 3.50 3.30 200 0 0.0
01/03/2021
3.50
 12,200 3.50 3.50 3.40 0 0 0
26/02/2021
3.50
 35,400 3.30 3.50 3.20 0 200 -0.0
25/02/2021
3.30
 37,600 3.30 3.30 3.20 0 0 0
24/02/2021
3.30
 32,200 3.20 3.40 3.20 0 0 0
23/02/2021
3.20
 12,400 3.30 3.30 3.20 0 0 0
22/02/2021
3.30
 9,600 3.30 3.30 3.20 0 0 0
19/02/2021
3.30
 43,400 3.20 3.40 3.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |