CTCP CMVIETNAM (cms)

7.30
-0.10
(-1.35%)
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
(2026-02-23) 		-0.30 -3.90% 707,400 0 0
7
8
7.30
2 tháng
(2026-01-19) 		-0.80 -9.76% 1,523,900 0 0
7
8.40
7.30
3 tháng
(2025-12-18) 		-0.40 -5.13% 2,148,100 0 0
7
8.40
7.30
6 tháng
(2025-09-19) 		-1 -11.90% 5,706,600 0 0
6.80
8.80
7.30
12 tháng
(2025-03-24) 		-2.20 -22.92% 20,978,200 0 0
6.60
9.70
7.30
24 tháng
(2024-03-28) 		-9.70 -56.73% 74,743,288 0 0
6.60
24.20
7.30
36 tháng
(2023-04-03) 		2 37.04% 147,369,916 -2,000 -0.1
5.10
34.70
7.30
60 tháng
(2021-04-13) 		1.80 32.14% 197,322,530 -75,900 -1.5
3.90
37.50
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |