CTCP CMVIETNAM (cms)

7.20
-0.10
(-1.37%)
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
(2026-05-13) 		1 15.87% 2,866,100 0 0
6.20
8.20
7.20
2 tháng
(2026-04-13) 		0.81 12.56% 3,556,800 0 0
6.02
8.20
7.20
3 tháng
(2026-03-16) 		0.72 10.98% 4,100,400 0 0
6.02
8.20
7.20
6 tháng
(2025-12-15) 		-0.20 -2.72% 6,235,100 0 0
6.02
8.20
7.20
12 tháng
(2025-06-17) 		0.07 1.02% 19,872,700 0 0
6.02
8.99
7.20
24 tháng
(2024-06-24) 		-10.21 -58.31% 65,733,018 0 0
6.02
22.42
7.20
36 tháng
(2023-06-28) 		0.17 2.33% 149,898,702 -2,000 -0.1
6.02
32.15
7.20
60 tháng
(2021-07-08) 		3.22 79.08% 198,906,338 -84,000 -1.5
3.61
34.74
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2019
3.06
 7,000 3.06 3.15 3.06 0 0 0
19/08/2019
3.06
 1,500 3.15 3.15 3.06 0 0 0
16/08/2019
3.15
 1,300 3.24 3.24 3.15 0 0 0
15/08/2019
3.24
 2,600 3.34 3.34 3.24 0 0 0
14/08/2019
3.34
 0 3.34 3.34 3.34 0 0 0
13/08/2019
3.34
 0 3.34 3.34 3.34 0 0 0
12/08/2019
3.34
 3,000 3.43 3.43 3.34 0 0 0
09/08/2019
3.43
 200 3.34 3.43 3.43 0 0 0
08/08/2019
3.34
 1,400 3.43 3.43 3.34 0 0 0
07/08/2019
3.43
 7,000 3.80 3.80 3.43 0 0 0
06/08/2019
3.80
 0 3.80 3.80 3.80 0 0 0
05/08/2019
3.80
 100 3.52 3.80 3.80 0 0 0
02/08/2019
3.52
 130 3.24 3.52 3.52 0 0 0
01/08/2019
3.24
 3,500 2.96 3.24 3.15 0 0 0
31/07/2019
2.96
 30 2.96 2.96 2.96 0 0 0
30/07/2019
2.96
 0 2.96 2.96 2.96 0 0 0
29/07/2019
2.96
 2,100 3.06 3.34 2.96 0 0 0
26/07/2019
3.06
 230 3.15 3.34 3.06 0 0 0
25/07/2019
3.15
 10,600 3.15 3.15 3.15 0 0 0
24/07/2019
3.15
 14,500 3.34 3.34 3.15 0 0 0
23/07/2019
3.34
 2,100 3.43 3.43 3.24 0 0 0
22/07/2019
3.43
 1,000 3.52 3.52 3.43 0 0 0
19/07/2019
3.52
 3,800 3.52 3.52 3.52 0 3,800 -0.0
18/07/2019
3.52
 3,800 3.52 3.52 3.52 0 0 0
17/07/2019
3.52
 12,130 3.43 3.52 3.43 0 9,900 -0.0
16/07/2019
3.43
 9,910 3.43 3.43 3.34 0 700 -0.0
15/07/2019
3.43
 3,900 3.80 3.80 3.43 0 0 0
12/07/2019
3.80
 11,830 3.98 3.98 3.71 0 0 0
11/07/2019
3.98
 300 3.98 3.98 3.98 100 0 0.0
10/07/2019
3.98
 100 4.35 4.35 3.98 0 0 0
09/07/2019
4.35
 0 4.35 4.35 4.35 0 0 0
08/07/2019
4.35
 110 3.98 4.35 4.35 100 0 0.0
05/07/2019
3.98
 5,700 4.17 4.17 3.89 0 0 0
04/07/2019
4.17
 10,000 4.26 4.26 3.98 0 0 0
03/07/2019
4.26
 0 4.26 4.26 4.26 0 0 0
02/07/2019
4.26
 0 4.26 4.26 4.26 0 0 0
01/07/2019
4.26
 300 4.35 4.35 4.26 0 0 0
28/06/2019
4.35
 0 4.35 4.35 4.35 0 0 0
27/06/2019
4.35
 0 4.35 4.35 4.35 0 0 0
26/06/2019
4.35
 60,600 4.63 4.63 4.35 0 0 0
25/06/2019
4.63
 0 4.63 4.63 4.63 0 0 0
24/06/2019
4.63
 300 5.10 5.10 4.63 0 0 0
21/06/2019
5.10
 100 5.65 5.65 5.10 0 0 0
20/06/2019
5.65
 100 5.19 5.65 5.65 100 0 0.0
19/06/2019
5.19
 0 5.19 5.19 5.19 0 0 0
18/06/2019
5.19
 300 5.28 5.28 4.82 0 0 0
17/06/2019
5.28
 0 5.28 5.28 5.28 0 0 0
14/06/2019
5.28
 0 5.28 5.28 5.28 0 0 0
13/06/2019
5.28
 0 5.28 5.28 5.28 0 0 0
12/06/2019
5.28
 810 5.19 5.28 4.72 0 800 -0.0
11/06/2019
5.19
 1,400 5.10 5.19 4.72 0 100 -0.0
10/06/2019
5.10
 0 5.10 5.10 5.10 0 0 0
07/06/2019
5.10
 100 5.37 5.37 5.10 0 0 0
06/06/2019
5.37
 0 5.37 5.37 5.37 0 0 0
05/06/2019
5.37
 0 5.37 5.37 5.37 0 0 0
04/06/2019
5.37
 0 5.37 5.37 5.37 0 0 0
03/06/2019
5.37
 0 5.37 5.37 5.37 0 0 0
31/05/2019
5.37
 200 5.00 5.37 4.82 0 0 0
30/05/2019
5.00
 0 5.00 5.00 5.00 0 0 0
29/05/2019
5.00
 200 4.72 5.19 5.00 100 0 0.0
28/05/2019
4.72
 0 4.72 4.72 4.72 0 0 0
27/05/2019
4.72
 100 4.91 4.91 4.72 0 0 0
24/05/2019
4.91
 50 4.91 4.91 4.91 0 0 0
23/05/2019
4.91
 0 4.91 4.91 4.91 0 0 0
22/05/2019
4.91
 0 4.91 4.91 4.91 0 0 0
21/05/2019
4.91
 0 4.91 4.91 4.91 0 5,200 -0.0
20/05/2019
4.91
 5,500 4.91 4.91 4.63 0 5,200 -0.0
17/05/2019
4.91
 6,500 4.91 4.91 4.63 0 0 0
16/05/2019
4.91
 37,000 5.37 5.37 4.91 0 0 0
15/05/2019
5.37
 170 5.00 5.37 5.37 100 0 0.0
14/05/2019
5.00
 0 5.00 5.00 5.00 0 0 0
13/05/2019
5.00
 0 5.00 5.00 5.00 0 0 0
10/05/2019
5.00
 0 5.00 5.00 5.00 0 0 0
09/05/2019
5.00
 400 5.56 5.56 5.00 0 0 0
08/05/2019
5.56
 100 5.10 5.56 5.56 0 0 0
07/05/2019
5.10
 0 5.10 5.10 5.10 0 0 0
06/05/2019
5.10
 0 5.10 5.10 5.10 0 0 0
03/05/2019
5.10
 400 4.63 5.10 5.00 100 0 0.0
02/05/2019
4.63
 100 4.63 4.63 4.63 0 100 -0.0
26/04/2019
4.63
 1,400 4.63 4.63 4.63 0 1,400 -0.0
25/04/2019
4.63
 6,000 4.63 4.63 4.63 0 3,400 -0.0
24/04/2019
4.63
 3,900 4.35 4.63 4.45 0 500 -0.0
23/04/2019
4.35
 200 4.26 4.35 4.35 0 0 0
22/04/2019
4.26
 1,500 4.26 4.26 4.26 0 1,500 -0.0
19/04/2019
4.26
 1,500 4.35 4.35 4.17 0 0 0
18/04/2019
4.35
 1,500 4.54 4.54 4.35 0 0 0
17/04/2019
4.54
 4,100 4.54 4.54 4.54 0 3,100 -0.0
16/04/2019
4.54
 4,200 4.54 4.54 4.45 0 1,600 -0.0
12/04/2019
4.54
 0 4.54 4.54 4.54 0 0 0
11/04/2019
4.54
 0 4.54 4.54 4.54 0 0 0
10/04/2019
4.54
 0 4.54 4.54 4.54 0 0 0
09/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
09/04/2019
4.54
 3,830 4.17 4.54 4.35 0 0 0
08/04/2019
4.17
 1,900 4.25 4.25 4.17 0 0 0
05/04/2019
4.25
 1,200 4.25 4.25 4.17 0 200 -0.0
04/04/2019
4.25
 3,350 4.17 4.25 4.17 0 500 -0.0
03/04/2019
4.17
 300 4.25 4.25 4.17 0 0 0
02/04/2019
4.25
 14,100 4.25 4.25 4.17 0 1,900 -0.0
01/04/2019
4.25
 3,600 4.25 4.25 4.25 0 1,700 -0.0
29/03/2019
4.25
 4,900 4.25 4.25 4.25 0 4,900 -0.0
28/03/2019
4.25
 7,000 4.09 4.25 4.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |