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)
16/07/2019
3.70
 9,910 3.70 3.70 3.60 0 700 -0.0
15/07/2019
3.70
 3,900 4.10 4.10 3.70 0 0 0
12/07/2019
4.10
 11,830 4.30 4.30 4 0 0 0
11/07/2019
4.30
 300 4.30 4.30 4.30 100 0 0.0
10/07/2019
4.30
 100 4.70 4.70 4.30 0 0 0
09/07/2019
4.70
 0 4.70 4.70 4.70 0 0 0
08/07/2019
4.70
 110 4.30 4.70 4.70 100 0 0.0
05/07/2019
4.30
 5,700 4.50 4.50 4.20 0 0 0
04/07/2019
4.50
 10,000 4.60 4.60 4.30 0 0 0
03/07/2019
4.60
 0 4.60 4.60 4.60 0 0 0
02/07/2019
4.60
 0 4.60 4.60 4.60 0 0 0
01/07/2019
4.60
 300 4.70 4.70 4.60 0 0 0
28/06/2019
4.70
 0 4.70 4.70 4.70 0 0 0
27/06/2019
4.70
 0 4.70 4.70 4.70 0 0 0
26/06/2019
4.70
 60,600 5 5 4.70 0 0 0
25/06/2019
5
 0 5 5 5 0 0 0
24/06/2019
5
 300 5.50 5.50 5 0 0 0
21/06/2019
5.50
 100 6.10 6.10 5.50 0 0 0
20/06/2019
6.10
 100 5.60 6.10 6.10 100 0 0.0
19/06/2019
5.60
 0 5.60 5.60 5.60 0 0 0
18/06/2019
5.60
 300 5.70 5.70 5.20 0 0 0
17/06/2019
5.70
 0 5.70 5.70 5.70 0 0 0
14/06/2019
5.70
 0 5.70 5.70 5.70 0 0 0
13/06/2019
5.70
 0 5.70 5.70 5.70 0 0 0
12/06/2019
5.70
 810 5.60 5.70 5.10 0 800 -0.0
11/06/2019
5.60
 1,400 5.50 5.60 5.10 0 100 -0.0
10/06/2019
5.50
 0 5.50 5.50 5.50 0 0 0
07/06/2019
5.50
 100 5.80 5.80 5.50 0 0 0
06/06/2019
5.80
 0 5.80 5.80 5.80 0 0 0
05/06/2019
5.80
 0 5.80 5.80 5.80 0 0 0
04/06/2019
5.80
 0 5.80 5.80 5.80 0 0 0
03/06/2019
5.80
 0 5.80 5.80 5.80 0 0 0
31/05/2019
5.80
 200 5.40 5.80 5.20 0 0 0
30/05/2019
5.40
 0 5.40 5.40 5.40 0 0 0
29/05/2019
5.40
 200 5.10 5.60 5.40 100 0 0.0
28/05/2019
5.10
 0 5.10 5.10 5.10 0 0 0
27/05/2019
5.10
 100 5.30 5.30 5.10 0 0 0
24/05/2019
5.30
 50 5.30 5.30 5.30 0 0 0
23/05/2019
5.30
 0 5.30 5.30 5.30 0 0 0
22/05/2019
5.30
 0 5.30 5.30 5.30 0 0 0
21/05/2019
5.30
 0 5.30 5.30 5.30 0 5,200 -0.0
20/05/2019
5.30
 5,500 5.30 5.30 5 0 5,200 -0.0
17/05/2019
5.30
 6,500 5.30 5.30 5 0 0 0
16/05/2019
5.30
 37,000 5.80 5.80 5.30 0 0 0
15/05/2019
5.80
 170 5.40 5.80 5.80 100 0 0.0
14/05/2019
5.40
 0 5.40 5.40 5.40 0 0 0
13/05/2019
5.40
 0 5.40 5.40 5.40 0 0 0
10/05/2019
5.40
 0 5.40 5.40 5.40 0 0 0
09/05/2019
5.40
 400 6 6 5.40 0 0 0
08/05/2019
6
 100 5.50 6 6 0 0 0
07/05/2019
5.50
 0 5.50 5.50 5.50 0 0 0
06/05/2019
5.50
 0 5.50 5.50 5.50 0 0 0
03/05/2019
5.50
 400 5 5.50 5.40 100 0 0.0
02/05/2019
5
 100 5 5 5 0 100 -0.0
26/04/2019
5
 1,400 5 5 5 0 1,400 -0.0
25/04/2019
5
 6,000 5 5 5 0 3,400 -0.0
24/04/2019
5
 3,900 4.70 5 4.80 0 500 -0.0
23/04/2019
4.70
 200 4.60 4.70 4.70 0 0 0
22/04/2019
4.60
 1,500 4.60 4.60 4.60 0 1,500 -0.0
19/04/2019
4.60
 1,500 4.70 4.70 4.50 0 0 0
18/04/2019
4.70
 1,500 4.90 4.90 4.70 0 0 0
17/04/2019
4.90
 4,100 4.90 4.90 4.90 0 3,100 -0.0
16/04/2019
4.90
 4,200 4.90 4.90 4.80 0 1,600 -0.0
12/04/2019
4.90
 0 4.90 4.90 4.90 0 0 0
11/04/2019
4.90
 0 4.90 4.90 4.90 0 0 0
10/04/2019
4.90
 0 4.90 4.90 4.90 0 0 0
09/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
09/04/2019
4.90
 3,830 4.50 4.90 4.70 0 0 0
08/04/2019
4.50
 1,900 4.59 4.59 4.50 0 0 0
05/04/2019
4.59
 1,200 4.59 4.59 4.50 0 200 -0.0
04/04/2019
4.59
 3,350 4.50 4.59 4.50 0 500 -0.0
03/04/2019
4.50
 300 4.59 4.59 4.50 0 0 0
02/04/2019
4.59
 14,100 4.59 4.59 4.50 0 1,900 -0.0
01/04/2019
4.59
 3,600 4.59 4.59 4.59 0 1,700 -0.0
29/03/2019
4.59
 4,900 4.59 4.59 4.59 0 4,900 -0.0
28/03/2019
4.59
 7,000 4.41 4.59 4.41 0 0 0
27/03/2019
4.41
 0 4.41 4.41 4.41 0 0 0
26/03/2019
4.41
 80 4.41 4.41 4.41 0 0 0
25/03/2019
4.41
 10,000 4.59 4.59 4.41 0 0 0
22/03/2019
4.59
 9,300 4.50 4.59 4.50 0 5,200 -0.0
21/03/2019
4.50
 3,100 4.59 4.59 4.50 0 900 -0.0
20/03/2019
4.59
 0 4.59 4.59 4.59 0 0 0
19/03/2019
4.59
 8,400 4.68 4.68 4.59 0 8,400 -0.0
18/03/2019
4.68
 3,400 4.59 4.68 4.59 0 3,300 -0.0
15/03/2019
4.59
 10,100 4.95 5.40 4.59 100 0 0.0
14/03/2019
4.95
 700 4.50 4.95 4.50 0 700 -0.0
13/03/2019
4.50
 600 4.77 4.77 4.50 0 0 0
12/03/2019
4.77
 20,000 5.04 5.04 4.77 0 0 0
11/03/2019
5.04
 0 5.04 5.04 5.04 0 0 0
08/03/2019
5.04
 400 5.04 5.04 5.04 0 0 0
07/03/2019
5.04
 445 5.49 5.49 5.04 0 0 0
06/03/2019
5.49
 100 5.04 5.49 5.49 100 0 0.0
05/03/2019
5.04
 100 5.13 5.13 5.04 0 0 0
04/03/2019
5.13
 0 5.13 5.13 5.13 0 0 0
01/03/2019
5.13
 300 5.13 5.13 5.13 0 300 -0.0
28/02/2019
5.13
 5,200 5.04 5.13 4.95 0 0 0
27/02/2019
5.04
 100 4.95 5.04 5.04 0 0 0
26/02/2019
4.95
 100 4.86 4.95 4.95 0 0 0
25/02/2019
4.86
 110 4.77 4.86 4.86 0 0 0
22/02/2019
4.77
 10 4.77 4.77 4.77 0 0 0
21/02/2019
4.77
 3,000 4.77 4.77 4.77 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |