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)
03/03/2020
2.78
 0 2.78 2.78 2.78 0 0 0
02/03/2020
2.78
 0 2.78 2.78 2.78 0 0 0
28/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
27/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
26/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
25/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
24/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
21/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
20/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
19/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
18/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
17/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
14/02/2020
2.78
 100 2.69 2.78 2.78 0 0 0
13/02/2020
2.69
 8,300 2.78 2.78 2.69 0 0 0
12/02/2020
2.78
 500 2.78 2.78 2.78 0 0 0
11/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
10/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
07/02/2020
2.78
 300 2.59 2.78 2.59 0 100 -0.0
06/02/2020
2.59
 100 2.87 2.87 2.59 0 0 0
05/02/2020
2.87
 0 2.87 2.87 2.87 0 0 0
04/02/2020
2.87
 1,000 2.78 2.87 2.78 0 0 0
03/02/2020
2.78
 400 2.69 2.78 2.50 0 100 -0.0
31/01/2020
2.69
 1,500 2.69 2.69 2.69 1,500 0 0.0
30/01/2020
2.69
 1,000 2.78 2.78 2.69 0 0 0
22/01/2020
2.78
 1,000 2.78 2.78 2.78 1,000 0 0.0
21/01/2020
2.78
 1,000 2.69 2.78 2.78 0 0 0
20/01/2020
2.69
 120 2.78 2.78 2.69 0 100 -0.0
17/01/2020
2.78
 2,200 2.78 2.78 2.78 1,100 0 0.0
16/01/2020
2.78
 0 2.78 2.78 2.78 0 0 0
15/01/2020
2.78
 0 2.78 2.78 2.78 0 0 0
14/01/2020
2.78
 400 2.87 2.87 2.78 0 0 0
13/01/2020
2.87
 0 2.87 2.87 2.87 0 0 0
10/01/2020
2.87
 0 2.87 2.87 2.87 0 0 0
09/01/2020
2.87
 1,500 2.78 2.87 2.87 0 0 0
08/01/2020
2.78
 1,500 2.87 2.87 2.78 0 0 0
07/01/2020
2.87
 0 2.87 2.87 2.87 0 0 0
06/01/2020
2.87
 0 2.87 2.87 2.87 0 0 0
03/01/2020
2.87
 0 2.87 2.87 2.87 0 0 0
02/01/2020
2.87
 700 2.78 2.87 2.87 0 0 0
31/12/2019
2.78
 0 2.78 2.78 2.78 0 0 0
30/12/2019
2.78
 100 2.87 2.87 2.78 0 0 0
27/12/2019
2.87
 1,600 2.78 2.87 2.59 0 0 0
26/12/2019
2.78
 2,500 2.78 2.78 2.69 0 0 0
25/12/2019
2.78
 9,900 2.78 2.87 2.78 0 0 0
24/12/2019
2.78
 100 2.78 2.78 2.78 0 0 0
23/12/2019
2.78
 0 2.78 2.78 2.78 0 0 0
20/12/2019
2.78
 80,200 3.06 3.06 2.78 0 0 0
19/12/2019
3.06
 565 3.24 3.24 3.06 0 0 0
18/12/2019
3.24
 0 3.24 3.24 3.24 0 0 0
17/12/2019
3.24
 0 3.24 3.24 3.24 0 0 0
16/12/2019
3.24
 0 3.24 3.24 3.24 0 0 0
13/12/2019
3.24
 0 3.24 3.24 3.24 0 0 0
12/12/2019
3.24
 0 3.24 3.24 3.24 0 0 0
11/12/2019
3.24
 0 3.24 3.24 3.24 0 0 0
10/12/2019
3.24
 85 3.24 3.24 3.24 0 0 0
09/12/2019
3.24
 0 3.24 3.24 3.24 0 0 0
06/12/2019
3.24
 0 3.24 3.24 3.24 0 0 0
05/12/2019
3.24
 0 3.24 3.24 3.24 0 0 0
04/12/2019
3.24
 200 3.24 3.24 3.06 0 0 0
03/12/2019
3.24
 400 3.24 3.24 2.96 0 0 0
02/12/2019
3.24
 0 3.24 3.24 3.24 0 0 0
29/11/2019
3.24
 60 3.24 3.24 3.24 0 0 0
28/11/2019
3.24
 0 3.24 3.24 3.24 0 0 0
27/11/2019
3.24
 0 3.24 3.24 3.24 0 0 0
26/11/2019
3.24
 0 3.24 3.24 3.24 0 0 0
25/11/2019
3.24
 0 3.24 3.24 3.24 0 0 0
22/11/2019
3.24
 49,400 3.24 3.24 2.96 11,000 0 0.0
21/11/2019
3.24
 6,600 3.34 3.34 3.06 0 0 0
20/11/2019
3.34
 1,500 3.34 3.34 3.34 0 0 0
19/11/2019
3.34
 0 3.34 3.34 3.34 0 0 0
18/11/2019
3.34
 1,500 3.34 3.34 3.34 0 0 0
15/11/2019
3.34
 0 3.34 3.34 3.34 0 0 0
14/11/2019
3.34
 0 3.34 3.34 3.34 0 0 0
13/11/2019
3.34
 0 3.34 3.34 3.34 0 0 0
12/11/2019
3.34
 0 3.34 3.34 3.34 0 0 0
11/11/2019
3.34
 0 3.34 3.34 3.34 0 0 0
08/11/2019
3.34
 0 3.34 3.34 3.34 0 0 0
07/11/2019
3.34
 0 3.34 3.34 3.34 0 0 0
06/11/2019
3.34
 0 3.34 3.34 3.34 0 0 0
05/11/2019
3.34
 0 3.34 3.34 3.34 0 0 0
04/11/2019
3.34
 0 3.34 3.34 3.34 0 0 0
01/11/2019
3.34
 0 3.34 3.34 3.34 0 0 0
31/10/2019
3.34
 100 3.06 3.34 3.34 0 0 0
30/10/2019
3.06
 3,700 3.06 3.06 2.87 0 0 0
29/10/2019
3.06
 500 3.06 3.06 3.06 0 0 0
28/10/2019
3.06
 29,300 3.06 3.06 2.96 0 0 0
25/10/2019
3.06
 0 3.06 3.06 3.06 0 0 0
24/10/2019
3.06
 1,400 2.96 3.06 3.06 0 0 0
23/10/2019
2.96
 2,200 3.15 3.15 2.96 0 0 0
22/10/2019
3.15
 0 3.15 3.15 3.15 0 0 0
21/10/2019
3.15
 0 3.15 3.15 3.15 0 0 0
18/10/2019
3.15
 1,550 3.15 3.15 3.06 0 0 0
17/10/2019
3.15
 3,200 3.15 3.15 3.15 0 0 0
16/10/2019
3.15
 3,000 3.15 3.15 3.06 0 0 0
15/10/2019
3.15
 0 3.15 3.15 3.15 0 0 0
14/10/2019
3.15
 2,700 3.34 3.34 3.15 0 0 0
11/10/2019
3.34
 1,000 3.24 3.34 3.34 0 0 0
10/10/2019
3.24
 0 3.24 3.24 3.24 0 0 0
09/10/2019
3.24
 6,100 3.24 3.24 3.24 0 0 0
08/10/2019
3.24
 0 3.24 3.24 3.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |