CTCP CMVIETNAM (cms)

8.30
-0.10
(-1.19%)
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
(2025-11-05) 		0.40 5% 939,000 0 0
7.90
8.80
8.30
2 tháng
(2025-10-06) 		0.10 1.20% 2,629,900 0 0
6.80
8.80
8.30
3 tháng
(2025-09-08) 		0 0% 3,782,500 0 0
6.80
8.80
8.30
6 tháng
(2025-06-09) 		0.70 9.09% 13,826,200 0 0
6.80
9.70
8.30
12 tháng
(2024-12-10) 		-2.50 -22.94% 26,162,737 0 0
6.60
10.90
8.30
24 tháng
(2023-12-18) 		-12.70 -60.19% 87,359,116 0 0
6.60
24.20
8.30
36 tháng
(2022-12-21) 		1.80 27.27% 145,556,158 -2,000 -0.1
5.10
34.70
8.30
60 tháng
(2020-12-31) 		5.40 180% 199,709,580 -158,200 -1.9
3
37.50
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
3.50
 200 3.50 3.50 3.30 0 0 0
03/12/2019
3.50
 400 3.50 3.50 3.20 0 0 0
02/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
29/11/2019
3.50
 60 3.50 3.50 3.50 0 0 0
28/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
27/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
26/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
25/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
22/11/2019
3.50
 49,400 3.50 3.50 3.20 11,000 0 0.0
21/11/2019
3.50
 6,600 3.60 3.60 3.30 0 0 0
20/11/2019
3.60
 1,500 3.60 3.60 3.60 0 0 0
19/11/2019
3.60
 0 3.60 3.60 3.60 0 0 0
18/11/2019
3.60
 1,500 3.60 3.60 3.60 0 0 0
15/11/2019
3.60
 0 3.60 3.60 3.60 0 0 0
14/11/2019
3.60
 0 3.60 3.60 3.60 0 0 0
13/11/2019
3.60
 0 3.60 3.60 3.60 0 0 0
12/11/2019
3.60
 0 3.60 3.60 3.60 0 0 0
11/11/2019
3.60
 0 3.60 3.60 3.60 0 0 0
08/11/2019
3.60
 0 3.60 3.60 3.60 0 0 0
07/11/2019
3.60
 0 3.60 3.60 3.60 0 0 0
06/11/2019
3.60
 0 3.60 3.60 3.60 0 0 0
05/11/2019
3.60
 0 3.60 3.60 3.60 0 0 0
04/11/2019
3.60
 0 3.60 3.60 3.60 0 0 0
01/11/2019
3.60
 0 3.60 3.60 3.60 0 0 0
31/10/2019
3.60
 100 3.30 3.60 3.60 0 0 0
30/10/2019
3.30
 3,700 3.30 3.30 3.10 0 0 0
29/10/2019
3.30
 500 3.30 3.30 3.30 0 0 0
28/10/2019
3.30
 29,300 3.30 3.30 3.20 0 0 0
25/10/2019
3.30
 0 3.30 3.30 3.30 0 0 0
24/10/2019
3.30
 1,400 3.20 3.30 3.30 0 0 0
23/10/2019
3.20
 2,200 3.40 3.40 3.20 0 0 0
22/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
21/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
18/10/2019
3.40
 1,550 3.40 3.40 3.30 0 0 0
17/10/2019
3.40
 3,200 3.40 3.40 3.40 0 0 0
16/10/2019
3.40
 3,000 3.40 3.40 3.30 0 0 0
15/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
14/10/2019
3.40
 2,700 3.60 3.60 3.40 0 0 0
11/10/2019
3.60
 1,000 3.50 3.60 3.60 0 0 0
10/10/2019
3.50
 0 3.50 3.50 3.50 0 0 0
09/10/2019
3.50
 6,100 3.50 3.50 3.50 0 0 0
08/10/2019
3.50
 0 3.50 3.50 3.50 0 0 0
07/10/2019
3.50
 1,000 3.40 3.50 3.50 0 0 0
04/10/2019
3.40
 1,600 3.60 3.60 3.40 0 0 0
03/10/2019
3.60
 800 3.50 3.60 3.60 0 0 0
02/10/2019
3.50
 500 3.30 3.50 3.50 0 0 0
01/10/2019
3.30
 401 3.40 3.50 3.30 0 0 0
30/09/2019
3.40
 0 3.40 3.40 3.40 0 0 0
27/09/2019
3.40
 1,000 3.30 3.40 3.40 0 0 0
26/09/2019
3.30
 9,600 3.30 3.30 3.20 0 0 0
25/09/2019
3.30
 1,500 3.20 3.30 3.30 0 0 0
24/09/2019
3.20
 6,600 3 3.20 3 0 0 0
23/09/2019
3
 0 3 3 3 0 0 0
20/09/2019
3
 3,100 3.10 3.10 3 0 0 0
19/09/2019
3.10
 2,539 3.10 3.10 3.10 0 0 0
18/09/2019
3.10
 0 3.10 3.10 3.10 0 0 0
17/09/2019
3.10
 900 3.20 3.20 3.10 0 0 0
16/09/2019
3.20
 560 3.20 3.20 3.20 0 0 0
13/09/2019
3.20
 0 3.20 3.20 3.20 0 0 0
12/09/2019
3.20
 0 3.20 3.20 3.20 0 0 0
11/09/2019
3.20
 0 3.20 3.20 3.20 0 0 0
10/09/2019
3.20
 3,000 3.30 3.30 3.20 0 0 0
09/09/2019
3.30
 0 3.30 3.30 3.30 0 0 0
06/09/2019
3.30
 0 3.30 3.30 3.30 0 0 0
05/09/2019
3.30
 2,000 3.30 3.30 3.30 0 0 0
04/09/2019
3.30
 0 3.30 3.30 3.30 0 0 0
03/09/2019
3.30
 0 3.30 3.30 3.30 0 0 0
30/08/2019
3.30
 2,500 3.20 3.30 3.30 0 0 0
29/08/2019
3.20
 0 3.20 3.20 3.20 0 0 0
28/08/2019
3.20
 1,900 3.20 3.20 3.20 0 0 0
27/08/2019
3.20
 10,800 3.20 3.30 3.10 0 0 0
26/08/2019
3.20
 2,100 3.20 3.20 3.10 0 0 0
23/08/2019
3.20
 9,800 3.30 3.30 3.20 0 0 0
22/08/2019
3.30
 8,600 3.30 3.30 3.20 0 0 0
21/08/2019
3.30
 4,030 3.30 3.30 3.30 0 0 0
20/08/2019
3.30
 7,000 3.30 3.40 3.30 0 0 0
19/08/2019
3.30
 1,500 3.40 3.40 3.30 0 0 0
16/08/2019
3.40
 1,300 3.50 3.50 3.40 0 0 0
15/08/2019
3.50
 2,600 3.60 3.60 3.50 0 0 0
14/08/2019
3.60
 0 3.60 3.60 3.60 0 0 0
13/08/2019
3.60
 0 3.60 3.60 3.60 0 0 0
12/08/2019
3.60
 3,000 3.70 3.70 3.60 0 0 0
09/08/2019
3.70
 200 3.60 3.70 3.70 0 0 0
08/08/2019
3.60
 1,400 3.70 3.70 3.60 0 0 0
07/08/2019
3.70
 7,000 4.10 4.10 3.70 0 0 0
06/08/2019
4.10
 0 4.10 4.10 4.10 0 0 0
05/08/2019
4.10
 100 3.80 4.10 4.10 0 0 0
02/08/2019
3.80
 130 3.50 3.80 3.80 0 0 0
01/08/2019
3.50
 3,500 3.20 3.50 3.40 0 0 0
31/07/2019
3.20
 30 3.20 3.20 3.20 0 0 0
30/07/2019
3.20
 0 3.20 3.20 3.20 0 0 0
29/07/2019
3.20
 2,100 3.30 3.60 3.20 0 0 0
26/07/2019
3.30
 230 3.40 3.60 3.30 0 0 0
25/07/2019
3.40
 10,600 3.40 3.40 3.40 0 0 0
24/07/2019
3.40
 14,500 3.60 3.60 3.40 0 0 0
23/07/2019
3.60
 2,100 3.70 3.70 3.50 0 0 0
22/07/2019
3.70
 1,000 3.80 3.80 3.70 0 0 0
19/07/2019
3.80
 3,800 3.80 3.80 3.80 0 3,800 -0.0
18/07/2019
3.80
 3,800 3.80 3.80 3.80 0 0 0
17/07/2019
3.80
 12,130 3.70 3.80 3.70 0 9,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |