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)
14/12/2020
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
28/10/2020
2.41
 66,200 2.50 2.50 2.32 0 0 0
27/10/2020
2.50
 9,904 2.59 2.59 2.50 0 0 0
26/10/2020
2.59
 85,600 2.69 2.69 2.50 0 0 0
23/10/2020
2.69
 145,996 2.69 2.69 2.50 0 0 0
22/10/2020
2.69
 12,400 2.78 2.78 2.69 0 0 0
21/10/2020
2.78
 12,725 2.78 2.78 2.78 0 0 0
20/10/2020
2.78
 12,100 2.69 2.78 2.69 0 0 0
19/10/2020
2.69
 56,155 2.87 2.87 2.69 0 0 0
16/10/2020
2.87
 3,140 2.96 2.96 2.87 0 0 0
15/10/2020
2.96
 30,015 2.96 2.96 2.87 0 0 0
14/10/2020
2.96
 29,800 2.96 2.96 2.87 0 0 0
13/10/2020
2.96
 17,500 2.96 2.96 2.96 0 0 0
12/10/2020
2.96
 54,400 2.96 3.06 2.87 0 0 0
09/10/2020
2.96
 25,804 2.96 3.15 2.96 0 0 0
08/10/2020
2.96
 36,620 2.96 2.96 2.87 0 0 0
07/10/2020
2.96
 38,300 3.06 3.06 2.87 0 0 0
06/10/2020
3.06
 18,800 3.06 3.06 2.87 0 0 0
05/10/2020
3.06
 11,120 3.06 3.06 2.87 0 0 0
02/10/2020
3.06
 12,100 3.06 3.06 2.87 0 0 0
01/10/2020
3.06
 53,339 2.96 3.06 2.87 0 0 0
30/09/2020
2.96
 4,270 2.96 2.96 2.96 0 0 0
29/09/2020
2.96
 72,300 2.96 3.06 2.96 0 0 0
28/09/2020
2.96
 62,310 2.87 3.15 2.96 0 0 0
25/09/2020
2.87
 17,610 3.06 3.06 2.87 0 0 0
24/09/2020
3.06
 57,940 3.15 3.15 2.96 0 0 0
23/09/2020
3.15
 14,915 3.24 3.24 3.15 0 0 0
22/09/2020
3.24
 31,895 3.15 3.34 3.15 0 0 0
21/09/2020
3.15
 184,220 2.87 3.15 2.96 0 0 0
18/09/2020
2.87
 15,800 2.96 2.96 2.87 0 0 0
17/09/2020
2.96
 4,900 2.96 2.96 2.87 0 0 0
16/09/2020
2.96
 59,800 2.87 2.96 2.78 0 0 0
15/09/2020
2.87
 44,601 2.87 2.87 2.78 0 0 0
14/09/2020
2.87
 44,869 2.87 2.96 2.87 0 0 0
11/09/2020
2.87
 81,210 3.06 3.06 2.87 0 0 0
10/09/2020
3.06
 200,229 2.87 3.15 2.78 0 0 0
09/09/2020
2.87
 89,164 2.78 2.87 2.78 0 0 0
08/09/2020
2.78
 35,510 2.78 2.78 2.69 0 0 0
07/09/2020
2.78
 22,610 2.78 2.78 2.69 0 0 0
04/09/2020
2.78
 39,000 2.87 2.87 2.69 0 0 0
03/09/2020
2.87
 55,614 2.69 2.87 2.69 0 0 0
01/09/2020
2.69
 24,000 2.87 2.87 2.59 0 0 0
31/08/2020
2.87
 58,100 2.87 2.87 2.78 0 0 0
28/08/2020
2.87
 42,500 2.96 2.96 2.78 0 0 0
27/08/2020
2.96
 28,405 2.87 2.96 2.87 0 0 0
26/08/2020
2.87
 143,760 2.69 2.87 2.69 0 0 0
25/08/2020
2.69
 100,102 2.78 2.87 2.69 0 0 0
24/08/2020
2.78
 117,898 3.06 3.06 2.78 0 0 0
21/08/2020
3.06
 373,956 3.15 3.24 2.87 13,000 0 0.0
20/08/2020
3.15
 115,900 3.06 3.24 2.96 0 0 0
19/08/2020
3.06
 49,200 3.06 3.24 2.78 0 0 0
18/08/2020
3.06
 61,300 3.34 3.34 3.06 0 0 0
17/08/2020
3.34
 76,600 3.34 3.43 3.15 0 0 0
14/08/2020
3.34
 125,500 3.24 3.34 3.15 0 0 0
13/08/2020
3.24
 197,600 3.24 3.24 3.06 0 0 0
12/08/2020
3.24
 70,000 2.96 3.24 2.78 0 0 0
11/08/2020
2.96
 67,700 3.06 3.06 2.78 0 0 0
10/08/2020
3.06
 235,000 3.34 3.34 3.06 0 0 0
07/08/2020
3.34
 290,700 3.15 3.43 3.15 0 0 0
06/08/2020
3.15
 83,200 2.87 3.15 2.96 0 0 0
05/08/2020
2.87
 853,500 2.69 2.87 2.69 0 0 0
04/08/2020
2.69
 283,300 2.59 2.78 2.41 0 0 0
03/08/2020
2.59
 139,800 2.69 2.69 2.50 0 0 0
31/07/2020
2.69
 39,700 2.96 2.96 2.69 0 0 0
30/07/2020
2.96
 70,112 2.96 3.15 2.69 0 0 0
29/07/2020
2.96
 110,000 2.96 3.24 2.69 0 0 0
28/07/2020
2.96
 57,300 3.15 3.15 2.87 0 0 0
27/07/2020
3.15
 30,100 3.43 3.43 3.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |