CTCP CMVIETNAM (cms)

7.70
-0.30
(-3.75%)
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)
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
20/02/2019
4.77
 2,000 5.22 5.22 4.77 0 0 0
19/02/2019
5.22
 0 5.22 5.22 5.22 0 0 0
18/02/2019
5.22
 1,300 5.22 5.22 4.77 0 0 0
15/02/2019
5.22
 0 5.22 5.22 5.22 0 0 0
14/02/2019
5.22
 600 5.04 5.22 4.68 0 100 -0.0
13/02/2019
5.04
 0 5.04 5.04 5.04 0 0 0
12/02/2019
5.04
 200 5.13 5.22 5.04 100 0 0.0
11/02/2019
5.13
 525 4.68 5.13 4.77 0 100 -0.0
01/02/2019
4.68
 0 4.68 4.68 4.68 0 0 0
31/01/2019
4.68
 19,800 4.68 4.68 4.68 0 19,800 -0.1
30/01/2019
4.68
 300 4.86 5.31 4.68 100 0 0.0
29/01/2019
4.86
 125 4.77 4.86 4.86 0 0 0
28/01/2019
4.77
 300 4.95 4.95 4.77 0 0 0
25/01/2019
4.95
 0 4.95 4.95 4.95 0 0 0
24/01/2019
4.95
 0 4.95 4.95 4.95 0 0 0
23/01/2019
4.95
 0 4.95 4.95 4.95 0 0 0
22/01/2019
4.95
 0 4.95 4.95 4.95 0 0 0
21/01/2019
4.95
 0 4.95 4.95 4.95 0 0 0
18/01/2019
4.95
 0 4.95 4.95 4.95 0 0 0
17/01/2019
4.95
 21,100 5.04 5.13 4.95 0 0 0
16/01/2019
5.04
 0 5.04 5.04 5.04 0 0 0
15/01/2019
5.04
 0 5.04 5.04 5.04 0 0 0
14/01/2019
5.04
 0 5.04 5.04 5.04 0 0 0
11/01/2019
5.04
 0 5.04 5.04 5.04 0 0 0
10/01/2019
5.04
 20,000 5.04 5.04 4.95 0 10,000 -0.1
09/01/2019
5.04
 10,000 5.13 5.13 5.04 0 0 0
08/01/2019
5.13
 32,100 5.13 5.13 4.95 0 10,100 -0.1
07/01/2019
5.13
 37,300 5.04 5.13 5.04 0 27,100 -0.2
04/01/2019
5.04
 24,100 5.13 5.13 5.04 0 900 -0.0
03/01/2019
5.13
 300 4.86 5.13 4.50 0 0 0
02/01/2019
4.86
 100 5.40 5.40 4.86 0 0 0
28/12/2018
5.40
 0 5.40 5.40 5.40 0 0 0
27/12/2018
5.40
 0 5.40 5.40 5.40 0 0 0
26/12/2018
5.40
 800 5.40 5.40 4.95 0 100 -0.0
25/12/2018
5.40
 0 5.40 5.40 5.40 0 0 0
24/12/2018
5.40
 0 5.40 5.40 5.40 0 0 0
21/12/2018
5.40
 300 5.04 5.40 5.40 0 0 0
20/12/2018
5.04
 200 5.04 5.49 5.04 100 0 0.0
19/12/2018
5.04
 6,310 4.59 5.04 4.59 0 5,600 -0.0
18/12/2018
4.59
 5,300 4.41 4.59 4.50 0 0 0
17/12/2018
4.41
 500 4.77 5.22 4.41 100 0 0.0
14/12/2018
4.77
 0 4.77 4.77 4.77 0 0 0
13/12/2018
4.77
 2,610 5.22 5.22 4.77 0 0 0
12/12/2018
5.22
 20 5.22 5.22 5.22 0 0 0
11/12/2018
5.22
 600 5.22 5.22 4.77 0 500 -0.0
10/12/2018
5.22
 0 5.22 5.22 5.22 0 0 0
07/12/2018
5.22
 0 5.22 5.22 5.22 0 0 0
06/12/2018
5.22
 0 5.22 5.22 5.22 0 0 0
05/12/2018
5.22
 900 5.40 5.40 4.86 0 0 0
04/12/2018
5.40
 0 5.40 5.40 5.40 0 0 0
03/12/2018
5.40
 7 5.40 5.40 5.40 0 0 0
30/11/2018
5.40
 100 4.95 5.40 5.40 0 0 0
29/11/2018
4.95
 95 4.95 4.95 4.95 0 0 0
28/11/2018
4.95
 34,100 4.77 4.95 4.77 0 2,000 -0.0
27/11/2018
4.77
 1,000 4.50 4.77 4.50 0 0 0
26/11/2018
4.50
 100 4.41 4.50 4.50 0 0 0
23/11/2018
4.41
 240 4.41 4.50 4.41 0 0 0
22/11/2018
4.41
 500 4.86 4.86 4.41 0 0 0
21/11/2018
4.86
 30,023 4.77 4.95 4.86 0 14,400 -0.1
20/11/2018
4.77
 15,900 4.59 4.95 4.68 0 3,000 -0.0
19/11/2018
4.59
 1,600 5.04 5.04 4.59 0 100 -0.0
16/11/2018
5.04
 16,000 5.13 5.13 5.04 0 0 0
15/11/2018
5.13
 1,100 4.68 5.13 4.68 0 0 0
14/11/2018
4.68
 11,700 4.95 5.04 4.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |