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)
23/09/2020
3.40
 14,915 3.50 3.50 3.40 0 0 0
22/09/2020
3.50
 31,895 3.40 3.60 3.40 0 0 0
21/09/2020
3.40
 184,220 3.10 3.40 3.20 0 0 0
18/09/2020
3.10
 15,800 3.20 3.20 3.10 0 0 0
17/09/2020
3.20
 4,900 3.20 3.20 3.10 0 0 0
16/09/2020
3.20
 59,800 3.10 3.20 3 0 0 0
15/09/2020
3.10
 44,601 3.10 3.10 3 0 0 0
14/09/2020
3.10
 44,869 3.10 3.20 3.10 0 0 0
11/09/2020
3.10
 81,210 3.30 3.30 3.10 0 0 0
10/09/2020
3.30
 200,229 3.10 3.40 3 0 0 0
09/09/2020
3.10
 89,164 3 3.10 3 0 0 0
08/09/2020
3
 35,510 3 3 2.90 0 0 0
07/09/2020
3
 22,610 3 3 2.90 0 0 0
04/09/2020
3
 39,000 3.10 3.10 2.90 0 0 0
03/09/2020
3.10
 55,614 2.90 3.10 2.90 0 0 0
01/09/2020
2.90
 24,000 3.10 3.10 2.80 0 0 0
31/08/2020
3.10
 58,100 3.10 3.10 3 0 0 0
28/08/2020
3.10
 42,500 3.20 3.20 3 0 0 0
27/08/2020
3.20
 28,405 3.10 3.20 3.10 0 0 0
26/08/2020
3.10
 143,760 2.90 3.10 2.90 0 0 0
25/08/2020
2.90
 100,102 3 3.10 2.90 0 0 0
24/08/2020
3
 117,898 3.30 3.30 3 0 0 0
21/08/2020
3.30
 373,956 3.40 3.50 3.10 13,000 0 0.0
20/08/2020
3.40
 115,900 3.30 3.50 3.20 0 0 0
19/08/2020
3.30
 49,200 3.30 3.50 3 0 0 0
18/08/2020
3.30
 61,300 3.60 3.60 3.30 0 0 0
17/08/2020
3.60
 76,600 3.60 3.70 3.40 0 0 0
14/08/2020
3.60
 125,500 3.50 3.60 3.40 0 0 0
13/08/2020
3.50
 197,600 3.50 3.50 3.30 0 0 0
12/08/2020
3.50
 70,000 3.20 3.50 3 0 0 0
11/08/2020
3.20
 67,700 3.30 3.30 3 0 0 0
10/08/2020
3.30
 235,000 3.60 3.60 3.30 0 0 0
07/08/2020
3.60
 290,700 3.40 3.70 3.40 0 0 0
06/08/2020
3.40
 83,200 3.10 3.40 3.20 0 0 0
05/08/2020
3.10
 853,500 2.90 3.10 2.90 0 0 0
04/08/2020
2.90
 283,300 2.80 3 2.60 0 0 0
03/08/2020
2.80
 139,800 2.90 2.90 2.70 0 0 0
31/07/2020
2.90
 39,700 3.20 3.20 2.90 0 0 0
30/07/2020
3.20
 70,112 3.20 3.40 2.90 0 0 0
29/07/2020
3.20
 110,000 3.20 3.50 2.90 0 0 0
28/07/2020
3.20
 57,300 3.40 3.40 3.10 0 0 0
27/07/2020
3.40
 30,100 3.70 3.70 3.40 0 0 0
24/07/2020
3.70
 42,100 3.70 3.70 3.40 0 0 0
23/07/2020
3.70
 126,200 3.70 3.90 3.60 0 0 0
22/07/2020
3.70
 78,700 3.80 3.90 3.50 0 0 0
21/07/2020
3.80
 48,800 3.80 3.90 3.50 0 0 0
20/07/2020
3.80
 17,510 4 4 3.60 0 0 0
17/07/2020
4
 58,000 4 4 3.70 0 0 0
16/07/2020
4
 211,500 3.70 4 3.40 0 0 0
15/07/2020
3.70
 132,802 3.60 3.90 3.50 0 0 0
14/07/2020
3.60
 57,000 3.90 4 3.60 0 0 0
13/07/2020
3.90
 141,908 3.60 3.90 3.60 0 0 0
10/07/2020
3.60
 69,300 3.30 3.60 3.60 0 20,000 -0.1
09/07/2020
3.30
 72,610 3 3.30 3.10 0 0 0
08/07/2020
3
 117,608 2.80 3 2.70 0 0 0
07/07/2020
2.80
 99,400 2.70 2.80 2.50 0 0 0
06/07/2020
2.70
 45,910 2.50 2.70 2.40 0 0 0
03/07/2020
2.50
 67,000 2.40 2.50 2.20 0 0 0
02/07/2020
2.40
 30 2.40 2.40 2.40 0 0 0
01/07/2020
2.40
 0 2.40 2.40 2.40 0 0 0
30/06/2020
2.40
 1,010 2.30 2.40 2.40 0 0 0
29/06/2020
2.30
 6,000 2.30 2.30 2.30 0 0 0
26/06/2020
2.30
 12,200 2.40 2.40 2.30 0 0 0
25/06/2020
2.40
 2,000 2.30 2.40 2.40 0 0 0
24/06/2020
2.30
 3,400 2.40 2.40 2.30 0 0 0
23/06/2020
2.40
 0 2.40 2.40 2.40 0 0 0
22/06/2020
2.40
 8 2.40 2.40 2.40 0 0 0
19/06/2020
2.40
 5,200 2.40 2.40 2.40 0 0 0
18/06/2020
2.40
 11,202 2.50 2.50 2.40 0 0 0
17/06/2020
2.50
 38,600 2.30 2.50 2.40 0 0 0
16/06/2020
2.30
 14,200 2.40 2.40 2.20 0 0 0
15/06/2020
2.40
 16,110 2.40 2.40 2.30 200 0 0.0
12/06/2020
2.40
 37,520 2.60 2.60 2.40 200 0 0.0
11/06/2020
2.60
 85,640 2.60 2.70 2.50 0 0 0
10/06/2020
2.60
 25,100 2.60 2.60 2.40 0 0 0
09/06/2020
2.60
 24,500 2.60 2.60 2.50 3,000 0 0.0
08/06/2020
2.60
 9,100 2.60 2.60 2.40 3,600 0 0.0
05/06/2020
2.60
 23,800 2.60 2.60 2.50 0 23,700 -0.1
04/06/2020
2.60
 31,300 2.60 2.60 2.40 0 23,200 -0.1
03/06/2020
2.60
 0 2.60 2.60 2.60 0 0 0
02/06/2020
2.60
 16,500 2.70 2.70 2.50 0 8,500 -0.0
01/06/2020
2.70
 13,090 2.70 2.70 2.60 0 0 0
29/05/2020
2.70
 1,700 2.60 2.70 2.60 0 1,500 -0.0
28/05/2020
2.60
 0 2.60 2.60 2.60 0 0 0
27/05/2020
2.60
 4,455 2.70 2.70 2.60 0 0 0
26/05/2020
2.70
 10,100 2.50 2.70 2.60 0 0 0
25/05/2020
2.50
 8,000 2.50 2.50 2.50 0 0 0
22/05/2020
2.50
 600 2.50 2.50 2.50 0 0 0
21/05/2020
2.50
 27,700 2.50 2.50 2.40 0 0 0
20/05/2020
2.50
 6,800 2.50 2.50 2.40 0 0 0
19/05/2020
2.50
 1,820 2.50 2.50 2.40 0 0 0
18/05/2020
2.50
 5,605 2.40 2.50 2.40 0 0 0
15/05/2020
2.40
 32,100 2.40 2.40 2.30 0 21,000 -0.0
14/05/2020
2.40
 21,050 2.40 2.40 2.20 0 100 -0.0
13/05/2020
2.40
 5,140 2.40 2.40 2.40 0 2,100 -0.0
12/05/2020
2.40
 550 2.30 2.40 2.30 400 0 0.0
11/05/2020
2.30
 920 2.40 2.40 2.30 0 0 0
08/05/2020
2.40
 0 2.40 2.40 2.40 0 0 0
07/05/2020
2.40
 26,140 2.30 2.40 2.30 13,800 0 0.0
06/05/2020
2.30
 13,800 2.40 2.40 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |