CTCP CMVIETNAM (cms)

7.20
-0.10
(-1.37%)
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
(2026-05-13) 		1 15.87% 2,866,100 0 0
6.20
8.20
7.20
2 tháng
(2026-04-13) 		0.81 12.56% 3,556,800 0 0
6.02
8.20
7.20
3 tháng
(2026-03-16) 		0.72 10.98% 4,100,400 0 0
6.02
8.20
7.20
6 tháng
(2025-12-15) 		-0.20 -2.72% 6,235,100 0 0
6.02
8.20
7.20
12 tháng
(2025-06-17) 		0.07 1.02% 19,872,700 0 0
6.02
8.99
7.20
24 tháng
(2024-06-24) 		-10.21 -58.31% 65,733,018 0 0
6.02
22.42
7.20
36 tháng
(2023-06-28) 		0.17 2.33% 149,898,702 -2,000 -0.1
6.02
32.15
7.20
60 tháng
(2021-07-08) 		3.22 79.08% 198,906,338 -84,000 -1.5
3.61
34.74
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
3.89
 66,000 4.26 4.35 3.89 2,700 0 0.0
24/03/2021
4.26
 230,980 3.89 4.26 3.98 1,000 36,200 -0.2
23/03/2021
3.89
 220,700 3.61 3.89 3.71 0 13,300 -0.1
22/03/2021
3.61
 108,550 3.34 3.61 3.34 0 0 0
19/03/2021
3.34
 57,300 3.52 3.52 3.34 0 0 0
18/03/2021
3.52
 65,800 3.52 3.52 3.34 0 0 0
17/03/2021
3.52
 25,901 3.52 3.52 3.34 0 0 0
16/03/2021
3.52
 98,400 3.52 3.61 3.34 0 700 -0.0
15/03/2021
3.52
 107,875 3.61 3.61 3.34 0 0 0
12/03/2021
3.61
 14,778 3.71 3.80 3.43 0 0 0
11/03/2021
3.71
 57,935 3.61 3.80 3.61 7,400 0 0.0
10/03/2021
3.61
 197,316 3.34 3.61 3.34 600 800 -0.0
09/03/2021
3.34
 31,010 3.24 3.34 3.24 0 400 -0.0
08/03/2021
3.24
 32,000 3.15 3.34 3.24 0 0 0
05/03/2021
3.15
 21,850 3.24 3.24 3.15 0 0 0
04/03/2021
3.24
 5,804 3.15 3.24 2.96 0 0 0
03/03/2021
3.15
 18,700 3.06 3.15 3.06 3,800 0 0.0
02/03/2021
3.06
 23,865 3.24 3.24 3.06 200 0 0.0
01/03/2021
3.24
 12,200 3.24 3.24 3.15 0 0 0
26/02/2021
3.24
 35,400 3.06 3.24 2.96 0 200 -0.0
25/02/2021
3.06
 37,600 3.06 3.06 2.96 0 0 0
24/02/2021
3.06
 32,200 2.96 3.15 2.96 0 0 0
23/02/2021
2.96
 12,400 3.06 3.06 2.96 0 0 0
22/02/2021
3.06
 9,600 3.06 3.06 2.96 0 0 0
19/02/2021
3.06
 43,400 2.96 3.15 2.96 0 0 0
18/02/2021
2.96
 26,610 2.96 3.06 2.96 0 0 0
17/02/2021
2.96
 13,650 2.87 2.96 2.78 0 0 0
09/02/2021
2.87
 9,700 2.87 2.96 2.87 0 0 0
08/02/2021
2.87
 16,700 2.96 2.96 2.78 0 0 0
05/02/2021
2.96
 200 2.96 2.96 2.96 0 0 0
04/02/2021
2.96
 2,100 2.96 2.96 2.87 0 0 0
03/02/2021
2.96
 22,600 2.96 2.96 2.78 0 0 0
02/02/2021
2.96
 3,710 2.87 2.96 2.87 0 0 0
01/02/2021
2.87
 5,400 2.87 2.96 2.87 0 0 0
29/01/2021
2.87
 39,000 2.96 2.96 2.69 0 5,000 -0.0
28/01/2021
2.96
 79,627 3.24 3.24 2.96 0 0 0
27/01/2021
3.24
 37,100 3.43 3.43 3.15 0 0 0
26/01/2021
3.43
 42,300 3.43 3.43 3.24 0 0 0
25/01/2021
3.43
 88,627 3.34 3.43 3.15 5,000 0 0.0
22/01/2021
3.34
 117,000 3.71 3.71 3.34 2,300 0 0.0
21/01/2021
3.71
 164,809 3.43 3.71 3.43 0 0 0
20/01/2021
3.43
 98,200 3.24 3.43 2.96 0 0 0
19/01/2021
3.24
 170,515 3.24 3.52 3.15 0 4,500 -0.0
18/01/2021
3.24
 183,699 2.96 3.24 2.96 0 5,500 -0.0
15/01/2021
2.96
 67,600 2.96 2.96 2.87 0 0 0
14/01/2021
2.96
 11,700 2.96 2.96 2.87 0 0 0
13/01/2021
2.96
 61,615 2.96 3.06 2.87 100 0 0.0
12/01/2021
2.96
 39,900 3.06 3.06 2.87 0 0 0
11/01/2021
3.06
 127,400 2.87 3.06 2.87 0 0 0
08/01/2021
2.87
 136,677 3.06 3.06 2.78 0 0 0
07/01/2021
3.06
 21,300 2.96 3.06 2.96 0 0 0
06/01/2021
2.96
 112,100 2.78 3.06 2.69 0 300 -0.0
05/01/2021
2.78
 67,500 2.78 2.78 2.69 15,000 0 0.0
04/01/2021
2.78
 57,700 2.78 2.87 2.69 0 0 0
31/12/2020
2.78
 26,200 2.69 2.78 2.59 0 0 0
30/12/2020
2.69
 94,730 2.69 2.87 2.69 0 0 0
29/12/2020
2.69
 112,235 2.50 2.69 2.59 0 44,500 -0.1
28/12/2020
2.50
 44,202 2.59 2.59 2.50 0 0 0
25/12/2020
2.59
 18,700 2.59 2.69 2.50 0 0 0
24/12/2020
2.59
 46,600 2.69 2.69 2.50 0 0 0
23/12/2020
2.69
 163,700 2.50 2.69 2.50 0 0 0
22/12/2020
2.50
 21,602 2.50 2.50 2.41 0 0 0
21/12/2020
2.50
 12,200 2.50 2.50 2.41 0 0 0
18/12/2020
2.50
 33,200 2.41 2.50 2.41 0 0 0
17/12/2020
2.41
 66,420 2.41 2.41 2.32 0 0 0
16/12/2020
2.41
 16,200 2.41 2.50 2.41 0 0 0
15/12/2020
2.41
 18,282 2.41 2.41 2.32 0 0 0
14/12/2020
2.41
 38,520 2.50 2.50 2.32 0 20 -0
11/12/2020
2.50
 900 2.50 2.50 2.41 0 0 0
10/12/2020
2.50
 21,600 2.41 2.50 2.41 0 0 0
09/12/2020
2.41
 50,500 2.41 2.50 2.32 0 0 0
08/12/2020
2.41
 10,220 2.50 2.50 2.41 0 0 0
07/12/2020
2.50
 18,800 2.32 2.50 2.41 0 0 0
04/12/2020
2.32
 32,600 2.41 2.41 2.32 0 0 0
03/12/2020
2.41
 1,200 2.41 2.50 2.41 0 0 0
02/12/2020
2.41
 16,840 2.50 2.50 2.41 0 0 0
01/12/2020
2.50
 25,530 2.50 2.50 2.41 0 0 0
30/11/2020
2.50
 18,100 2.50 2.50 2.41 0 0 0
27/11/2020
2.50
 35,500 2.41 2.50 2.32 0 0 0
26/11/2020
2.41
 16,400 2.50 2.50 2.41 0 0 0
25/11/2020
2.50
 15,400 2.41 2.50 2.41 0 0 0
24/11/2020
2.41
 10,000 2.50 2.50 2.41 0 0 0
23/11/2020
2.50
 65,659 2.50 2.50 2.32 0 0 0
20/11/2020
2.50
 14,573 2.41 2.50 2.41 0 0 0
19/11/2020
2.41
 11,400 2.41 2.41 2.41 0 0 0
18/11/2020
2.41
 61,720 2.50 2.50 2.41 1,500 0 0.0
17/11/2020
2.50
 19,900 2.41 2.50 2.41 0 0 0
16/11/2020
2.41
 10,400 2.32 2.41 2.32 0 0 0
13/11/2020
2.32
 16,005 2.41 2.41 2.32 0 0 0
12/11/2020
2.41
 7,700 2.41 2.41 2.32 0 0 0
11/11/2020
2.41
 17,900 2.41 2.41 2.32 0 0 0
10/11/2020
2.41
 19,575 2.50 2.50 2.41 0 0 0
09/11/2020
2.50
 19,200 2.50 2.50 2.41 0 0 0
06/11/2020
2.50
 4,000 2.41 2.50 2.41 0 0 0
05/11/2020
2.41
 11,120 2.50 2.50 2.41 0 0 0
04/11/2020
2.50
 500 2.50 2.50 2.50 0 0 0
03/11/2020
2.50
 10,443 2.41 2.50 2.41 0 0 0
02/11/2020
2.41
 20,110 2.50 2.50 2.41 0 0 0
30/10/2020
2.50
 58,220 2.50 2.50 2.32 100 0 0.0
29/10/2020
2.50
 12,800 2.41 2.50 2.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |