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)
24/07/2020
3.43
 42,100 3.43 3.43 3.15 0 0 0
23/07/2020
3.43
 126,200 3.43 3.61 3.34 0 0 0
22/07/2020
3.43
 78,700 3.52 3.61 3.24 0 0 0
21/07/2020
3.52
 48,800 3.52 3.61 3.24 0 0 0
20/07/2020
3.52
 17,510 3.71 3.71 3.34 0 0 0
17/07/2020
3.71
 58,000 3.71 3.71 3.43 0 0 0
16/07/2020
3.71
 211,500 3.43 3.71 3.15 0 0 0
15/07/2020
3.43
 132,802 3.34 3.61 3.24 0 0 0
14/07/2020
3.34
 57,000 3.61 3.71 3.34 0 0 0
13/07/2020
3.61
 141,908 3.34 3.61 3.34 0 0 0
10/07/2020
3.34
 69,300 3.06 3.34 3.34 0 20,000 -0.1
09/07/2020
3.06
 72,610 2.78 3.06 2.87 0 0 0
08/07/2020
2.78
 117,608 2.59 2.78 2.50 0 0 0
07/07/2020
2.59
 99,400 2.50 2.59 2.32 0 0 0
06/07/2020
2.50
 45,910 2.32 2.50 2.22 0 0 0
03/07/2020
2.32
 67,000 2.22 2.32 2.04 0 0 0
02/07/2020
2.22
 30 2.22 2.22 2.22 0 0 0
01/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
30/06/2020
2.22
 1,010 2.13 2.22 2.22 0 0 0
29/06/2020
2.13
 6,000 2.13 2.13 2.13 0 0 0
26/06/2020
2.13
 12,200 2.22 2.22 2.13 0 0 0
25/06/2020
2.22
 2,000 2.13 2.22 2.22 0 0 0
24/06/2020
2.13
 3,400 2.22 2.22 2.13 0 0 0
23/06/2020
2.22
 0 2.22 2.22 2.22 0 0 0
22/06/2020
2.22
 8 2.22 2.22 2.22 0 0 0
19/06/2020
2.22
 5,200 2.22 2.22 2.22 0 0 0
18/06/2020
2.22
 11,202 2.32 2.32 2.22 0 0 0
17/06/2020
2.32
 38,600 2.13 2.32 2.22 0 0 0
16/06/2020
2.13
 14,200 2.22 2.22 2.04 0 0 0
15/06/2020
2.22
 16,110 2.22 2.22 2.13 200 0 0.0
12/06/2020
2.22
 37,520 2.41 2.41 2.22 200 0 0.0
11/06/2020
2.41
 85,640 2.41 2.50 2.32 0 0 0
10/06/2020
2.41
 25,100 2.41 2.41 2.22 0 0 0
09/06/2020
2.41
 24,500 2.41 2.41 2.32 3,000 0 0.0
08/06/2020
2.41
 9,100 2.41 2.41 2.22 3,600 0 0.0
05/06/2020
2.41
 23,800 2.41 2.41 2.32 0 23,700 -0.1
04/06/2020
2.41
 31,300 2.41 2.41 2.22 0 23,200 -0.1
03/06/2020
2.41
 0 2.41 2.41 2.41 0 0 0
02/06/2020
2.41
 16,500 2.50 2.50 2.32 0 8,500 -0.0
01/06/2020
2.50
 13,090 2.50 2.50 2.41 0 0 0
29/05/2020
2.50
 1,700 2.41 2.50 2.41 0 1,500 -0.0
28/05/2020
2.41
 0 2.41 2.41 2.41 0 0 0
27/05/2020
2.41
 4,455 2.50 2.50 2.41 0 0 0
26/05/2020
2.50
 10,100 2.32 2.50 2.41 0 0 0
25/05/2020
2.32
 8,000 2.32 2.32 2.32 0 0 0
22/05/2020
2.32
 600 2.32 2.32 2.32 0 0 0
21/05/2020
2.32
 27,700 2.32 2.32 2.22 0 0 0
20/05/2020
2.32
 6,800 2.32 2.32 2.22 0 0 0
19/05/2020
2.32
 1,820 2.32 2.32 2.22 0 0 0
18/05/2020
2.32
 5,605 2.22 2.32 2.22 0 0 0
15/05/2020
2.22
 32,100 2.22 2.22 2.13 0 21,000 -0.0
14/05/2020
2.22
 21,050 2.22 2.22 2.04 0 100 -0.0
13/05/2020
2.22
 5,140 2.22 2.22 2.22 0 2,100 -0.0
12/05/2020
2.22
 550 2.13 2.22 2.13 400 0 0.0
11/05/2020
2.13
 920 2.22 2.22 2.13 0 0 0
08/05/2020
2.22
 0 2.22 2.22 2.22 0 0 0
07/05/2020
2.22
 26,140 2.13 2.22 2.13 13,800 0 0.0
06/05/2020
2.13
 13,800 2.22 2.22 2.13 0 0 0
05/05/2020
2.22
 3,190 2.22 2.22 2.13 0 0 0
04/05/2020
2.22
 13,600 2.41 2.41 2.22 0 0 0
29/04/2020
2.41
 0 2.41 2.41 2.41 0 0 0
28/04/2020
2.41
 1,500 2.41 2.41 2.32 1,100 0 0.0
27/04/2020
2.41
 16,500 2.32 2.41 2.22 0 0 0
24/04/2020
2.32
 3,100 2.32 2.41 2.32 0 0 0
23/04/2020
2.32
 17,710 2.32 2.32 2.22 0 0 0
22/04/2020
2.32
 6,900 2.32 2.32 2.22 0 0 0
21/04/2020
2.32
 22,700 2.41 2.41 2.22 0 0 0
20/04/2020
2.41
 38,105 2.32 2.41 2.22 0 0 0
17/04/2020
2.32
 10,600 2.22 2.32 2.22 0 0 0
16/04/2020
2.22
 4,100 2.22 2.22 2.22 0 0 0
15/04/2020
2.22
 12,220 2.32 2.32 2.22 0 0 0
14/04/2020
2.32
 300 2.32 2.32 2.22 0 0 0
13/04/2020
2.32
 800 2.32 2.32 2.22 0 0 0
10/04/2020
2.32
 52,830 2.22 2.41 2.13 0 0 0
09/04/2020
2.22
 24,200 2.22 2.32 2.22 0 0 0
08/04/2020
2.22
 2,105 2.22 2.22 2.22 0 0 0
07/04/2020
2.22
 0 2.22 2.22 2.22 0 0 0
06/04/2020
2.22
 1,200 2.41 2.41 2.22 0 0 0
03/04/2020
2.41
 0 2.41 2.41 2.41 0 0 0
01/04/2020
2.41
 1,500 2.32 2.41 2.32 0 0 0
31/03/2020
2.32
 0 2.32 2.32 2.32 0 0 0
30/03/2020
2.32
 10,100 2.32 2.32 2.13 0 0 0
27/03/2020
2.32
 5,400 2.32 2.32 2.32 0 0 0
26/03/2020
2.32
 14,200 2.32 2.32 2.13 0 0 0
25/03/2020
2.32
 1,200 2.32 2.32 2.32 0 0 0
24/03/2020
2.32
 200 2.32 2.32 2.13 0 0 0
23/03/2020
2.32
 0 2.32 2.32 2.32 0 0 0
20/03/2020
2.32
 9,900 2.13 2.32 2.13 7,200 0 0.0
19/03/2020
2.13
 27,100 2.32 2.32 2.13 0 100 -0.0
18/03/2020
2.32
 4,800 2.22 2.32 2.32 0 0 0
17/03/2020
2.22
 500 2.32 2.32 2.22 0 0 0
16/03/2020
2.32
 33,600 2.22 2.41 2.04 21,500 100 0.0
13/03/2020
2.22
 21,500 2.41 2.41 2.22 0 100 -0.0
12/03/2020
2.41
 18,200 2.59 2.59 2.41 0 300 -0.0
11/03/2020
2.59
 0 2.59 2.59 2.59 0 0 0
10/03/2020
2.59
 6,100 2.59 2.59 2.50 0 100 -0.0
09/03/2020
2.59
 6,400 2.78 2.78 2.59 0 0 0
06/03/2020
2.78
 1,400 2.78 2.78 2.78 0 0 0
05/03/2020
2.78
 1,500 2.78 2.78 2.78 0 0 0
04/03/2020
2.78
 0 2.78 2.78 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |