CTCP CMVIETNAM (cms)

6.10
-0.10
(-1.61%)
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
(2026-06-29) 		-0.90 -12.68% 1,175,000 0 0
6
7.10
6.10
2 tháng
(2026-06-01) 		-1.30 -17.33% 4,662,000 0 0
6
8.20
6.10
3 tháng
(2026-05-04) 		-0.01 -0.12% 5,442,500 0 0
6
8.20
6.10
6 tháng
(2026-01-30) 		-1.30 -17.38% 7,657,000 0 0
6
8.20
6.10
12 tháng
(2025-08-04) 		-2.51 -28.81% 16,194,500 0 0
6
8.99
6.10
24 tháng
(2024-08-08) 		-10.85 -63.63% 53,000,402 0 0
6
17.05
6.10
36 tháng
(2023-08-14) 		-5.01 -44.69% 148,809,916 -2,000 -0.1
6
32.15
6.10
60 tháng
(2021-08-24) 		2.40 63.22% 200,478,016 -99,400 -1.6
3.80
34.74
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2021
3.89
 57,170 3.80 4.08 3.80 0 0 0
13/05/2021
3.80
 115,520 3.71 3.98 3.71 1,200 0 0.0
12/05/2021
3.71
 18,100 3.80 3.80 3.52 0 0 0
11/05/2021
3.80
 37,100 3.89 3.89 3.52 0 0 0
10/05/2021
3.89
 18,800 3.98 4.08 3.80 0 0 0
07/05/2021
3.98
 10,300 3.98 4.17 3.89 0 1,500 -0.0
06/05/2021
3.98
 51,900 4.26 4.26 3.89 0 0 0
05/05/2021
4.26
 16,619 4.17 4.35 4.17 0 0 0
04/05/2021
4.17
 18,600 4.35 4.35 3.98 0 0 0
29/04/2021
4.35
 8,700 4.35 4.35 4.08 0 0 0
28/04/2021
4.35
 29,900 4.08 4.35 3.89 0 1,800 -0.0
27/04/2021
4.08
 30,300 4.26 4.26 3.89 500 0 0.0
26/04/2021
4.26
 60,020 4.45 4.54 4.08 0 500 -0.0
23/04/2021
4.45
 103,700 4.26 4.45 3.98 4,000 4,400 -0.0
22/04/2021
4.26
 66,900 4.26 4.54 4.17 0 2,000 -0.0
20/04/2021
4.26
 205,200 4.72 4.72 4.26 0 0 0
19/04/2021
4.72
 179,210 5.00 5.00 4.54 3,600 0 0.0
16/04/2021
5.00
 117,071 5.28 5.28 4.82 4,900 0 0.0
15/04/2021
5.28
 94,340 5.28 5.28 4.82 0 0 0
14/04/2021
5.28
 52,100 5.19 5.37 5.00 5,000 600 0.0
13/04/2021
5.19
 247,600 5.56 5.93 5.19 3,000 2,000 0.0
12/04/2021
5.56
 184,123 5.10 5.56 5.10 5,000 11,000 -0.0
09/04/2021
5.10
 194,711 4.63 5.10 4.72 9,000 49,400 -0.2
08/04/2021
4.63
 178,100 4.26 4.63 4.26 3,600 26,800 -0.1
07/04/2021
4.26
 155,200 4.08 4.45 4.17 4,000 0 0.0
06/04/2021
4.08
 73,221 4.26 4.35 3.89 0 0 0
05/04/2021
4.26
 127,050 3.98 4.35 3.89 1,000 0 0.0
02/04/2021
3.98
 46,810 3.89 3.98 3.89 0 0 0
01/04/2021
3.89
 56,550 3.89 3.89 3.71 0 0 0
31/03/2021
3.89
 59,800 3.89 3.89 3.71 0 0 0
30/03/2021
3.89
 64,368 3.89 3.89 3.71 0 0 0
29/03/2021
3.89
 106,612 3.80 3.89 3.52 0 0 0
26/03/2021
3.80
 60,202 3.89 3.98 3.61 11,100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |