CTCP CMVIETNAM (cms)

8
-0.10
(-1.23%)
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
(2025-12-29) 		0 0% 678,200 0 0
8
8.30
8
2 tháng
(2025-12-01) 		-0.20 -2.41% 1,009,700 0 0
7.80
8.40
8
3 tháng
(2025-10-30) 		-0.10 -1.22% 2,165,500 0 0
7.80
8.80
8
6 tháng
(2025-08-01) 		-1.40 -14.74% 8,802,100 0 0
6.80
9.70
8
12 tháng
(2025-02-03) 		-0.80 -8.99% 23,704,738 0 0
6.60
10.30
8
24 tháng
(2024-02-15) 		-8.90 -52.35% 80,661,153 0 0
6.60
24.20
8
36 tháng
(2023-02-13) 		1.40 20.90% 146,286,790 -2,000 -0.1
5.10
34.70
8
60 tháng
(2021-02-23) 		4.90 153.12% 198,747,541 -165,300 -1.9
3.20
37.50
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |