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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |