CTCP CMVIETNAM (cms)

7.80
-0.20
(-2.50%)
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
(2025-12-29) 		0 0% 678,200 0 0
8
8.30
8
2 tháng
(2025-12-01) 		-0.20 -2.41% 1,009,700 0 0
7.80
8.40
8
3 tháng
(2025-10-30) 		-0.10 -1.22% 2,165,500 0 0
7.80
8.80
8
6 tháng
(2025-08-01) 		-1.40 -14.74% 8,802,100 0 0
6.80
9.70
8
12 tháng
(2025-02-03) 		-0.80 -8.99% 23,704,738 0 0
6.60
10.30
8
24 tháng
(2024-02-15) 		-8.90 -52.35% 80,661,153 0 0
6.60
24.20
8
36 tháng
(2023-02-13) 		1.40 20.90% 146,286,790 -2,000 -0.1
5.10
34.70
8
60 tháng
(2021-02-23) 		4.90 153.12% 198,747,541 -165,300 -1.9
3.20
37.50
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |