CTCP CMVIETNAM (cms)

8.30
-0.10
(-1.19%)
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
(2025-11-05) 		0.40 5% 939,000 0 0
7.90
8.80
8.30
2 tháng
(2025-10-06) 		0.10 1.20% 2,629,900 0 0
6.80
8.80
8.30
3 tháng
(2025-09-08) 		0 0% 3,782,500 0 0
6.80
8.80
8.30
6 tháng
(2025-06-09) 		0.70 9.09% 13,826,200 0 0
6.80
9.70
8.30
12 tháng
(2024-12-10) 		-2.50 -22.94% 26,162,737 0 0
6.60
10.90
8.30
24 tháng
(2023-12-18) 		-12.70 -60.19% 87,359,116 0 0
6.60
24.20
8.30
36 tháng
(2022-12-21) 		1.80 27.27% 145,556,158 -2,000 -0.1
5.10
34.70
8.30
60 tháng
(2020-12-31) 		5.40 180% 199,709,580 -158,200 -1.9
3
37.50
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
3.60
 8,000 3.60 3.60 3.60 0 0 0
21/09/2018
3.60
 100 3.69 3.69 3.60 0 0 0
20/09/2018
3.69
 0 3.69 3.69 3.69 0 0 0
19/09/2018
3.69
 100 3.60 3.69 3.69 0 0 0
18/09/2018
3.60
 1,000 3.60 3.60 3.60 0 0 0
17/09/2018
3.60
 18,700 3.60 3.60 3.60 0 0 0
14/09/2018
3.60
 0 3.60 3.60 3.60 0 0 0
13/09/2018
3.60
 1,800 3.51 3.60 3.60 0 0 0
12/09/2018
3.51
 20 3.51 3.51 3.51 0 0 0
11/09/2018
3.51
 0 3.51 3.51 3.51 0 0 0
10/09/2018
3.51
 0 3.51 3.51 3.51 0 0 0
07/09/2018
3.51
 848 3.51 3.51 3.51 0 0 0
06/09/2018
3.51
 8,000 3.60 3.60 3.51 0 0 0
05/09/2018
3.60
 0 3.60 3.60 3.60 0 0 0
04/09/2018
3.60
 4,900 3.60 3.69 3.60 0 0 0
31/08/2018
3.60
 0 3.60 3.60 3.60 0 0 0
30/08/2018
3.60
 335 3.51 3.60 3.42 0 0 0
29/08/2018
3.51
 2,100 3.42 3.51 3.42 0 0 0
28/08/2018
3.42
 1,000 3.33 3.42 3.42 0 0 0
27/08/2018
3.33
 0 3.33 3.33 3.33 0 0 0
24/08/2018
3.33
 800 3.42 3.42 3.33 0 0 0
23/08/2018
3.42
 3,835 3.42 3.42 3.42 0 0 0
22/08/2018
3.42
 6,400 3.42 3.42 3.42 0 400 -0.0
21/08/2018
3.42
 0 3.42 3.42 3.42 0 0 0
20/08/2018
3.42
 3,720 3.33 3.42 3.33 0 0 0
17/08/2018
3.33
 12,100 3.33 3.33 3.33 0 0 0
16/08/2018
3.33
 12,600 3.15 3.33 3.24 0 0 0
15/08/2018
3.15
 9,000 3.06 3.15 2.97 0 0 0
14/08/2018
3.06
 6,500 3.06 3.15 3.06 0 0 0
13/08/2018
3.06
 9,520 2.97 3.15 3.06 0 0 0
10/08/2018
2.97
 1,110 2.97 2.97 2.97 0 0 0
09/08/2018
2.97
 18,500 2.97 3.06 2.97 0 0 0
08/08/2018
2.97
 10,900 2.70 2.97 2.79 0 0 0
07/08/2018
2.70
 7,130 2.52 2.70 2.61 0 100 -0.0
06/08/2018
2.52
 2,500 2.61 2.61 2.52 0 0 0
03/08/2018
2.61
 1,000 2.61 2.61 2.61 0 0 0
02/08/2018
2.61
 500 2.70 2.70 2.61 0 0 0
01/08/2018
2.70
 300 2.70 2.70 2.70 0 0 0
31/07/2018
2.70
 0 2.70 2.70 2.70 0 0 0
30/07/2018
2.70
 45 2.70 2.70 2.70 0 0 0
27/07/2018
2.70
 1,325 2.70 2.70 2.70 0 0 0
26/07/2018
2.70
 4,400 2.70 2.70 2.61 0 0 0
25/07/2018
2.70
 4,400 2.88 2.88 2.70 0 0 0
24/07/2018
2.88
 1,700 2.97 2.97 2.79 0 0 0
23/07/2018
2.97
 0 2.97 2.97 2.97 0 0 0
20/07/2018
2.97
 0 2.97 2.97 2.97 0 0 0
19/07/2018
2.97
 0 2.97 2.97 2.97 0 0 0
18/07/2018
2.97
 375 2.97 2.97 2.88 0 0 0
17/07/2018
2.97
 0 2.97 2.97 2.97 0 0 0
16/07/2018
2.97
 0 2.97 2.97 2.97 0 0 0
13/07/2018
2.97
 420 2.97 2.97 2.70 0 0 0
12/07/2018
2.97
 0 2.97 2.97 2.97 0 0 0
11/07/2018
2.97
 1,100 2.97 2.97 2.88 0 0 0
10/07/2018
2.97
 0 2.97 2.97 2.97 0 0 0
09/07/2018
2.97
 600 2.97 2.97 2.70 0 0 0
06/07/2018
2.97
 0 2.97 2.97 2.97 0 0 0
05/07/2018
2.97
 0 2.97 2.97 2.97 0 0 0
04/07/2018
2.97
 0 2.97 2.97 2.97 0 0 0
03/07/2018
2.97
 9,100 2.97 2.97 2.79 0 0 0
02/07/2018
2.97
 2,000 3.06 3.06 2.97 0 0 0
29/06/2018
3.06
 1,000 3.15 3.15 3.06 0 0 0
28/06/2018
3.15
 0 3.15 3.15 3.15 0 0 0
27/06/2018
3.15
 900 3.15 3.15 3.15 100 0 0.0
26/06/2018
3.15
 0 3.15 3.15 3.15 0 0 0
25/06/2018
3.15
 0 3.15 3.15 3.15 0 0 0
22/06/2018
3.15
 0 3.15 3.15 3.15 0 0 0
21/06/2018
3.15
 0 3.15 3.15 3.15 0 0 0
20/06/2018
3.15
 120 3.06 3.15 3.15 0 0 0
19/06/2018
3.06
 4,700 3.24 3.24 3.06 0 0 0
18/06/2018
3.24
 2,200 3.33 3.33 3.15 0 0 0
15/06/2018
3.33
 0 3.33 3.33 3.33 0 0 0
14/06/2018
3.33
 500 3.33 3.33 3.33 0 0 0
13/06/2018
3.33
 1,000 3.24 3.33 3.33 0 0 0
12/06/2018
3.24
 1,800 3.33 3.33 3.24 0 0 0
11/06/2018
3.33
 0 3.33 3.33 3.33 0 0 0
08/06/2018
3.33
 1,000 3.33 3.33 3.33 0 0 0
07/06/2018
3.33
 0 3.33 3.33 3.33 0 0 0
06/06/2018
3.33
 200 3.33 3.33 3.33 0 0 0
05/06/2018
3.33
 3,000 3.33 3.33 3.33 0 0 0
04/06/2018
3.33
 0 3.33 3.33 3.33 0 0 0
01/06/2018
3.33
 2,100 3.42 3.42 3.24 0 0 0
31/05/2018
3.42
 900 3.42 3.42 3.33 0 0 0
30/05/2018
3.42
 1,000 3.42 3.42 3.15 0 0 0
29/05/2018
3.42
 0 3.42 3.42 3.42 0 0 0
28/05/2018
3.42
 0 3.42 3.42 3.42 0 0 0
25/05/2018
3.42
 200 3.42 3.42 3.15 0 0 0
24/05/2018
3.42
 0 3.42 3.42 3.42 0 0 0
23/05/2018
3.42
 2,112 3.33 3.42 3.15 0 0 0
22/05/2018
3.33
 300 3.33 3.33 3.24 0 0 0
21/05/2018
3.33
 0 3.33 3.33 3.33 0 0 0
18/05/2018
3.33
 5,000 3.42 3.42 3.33 0 0 0
17/05/2018
3.42
 5,200 3.42 3.51 3.42 0 0 0
16/05/2018
3.42
 5,400 3.51 3.51 3.42 0 0 0
15/05/2018
3.51
 17,400 3.51 3.51 3.42 0 0 0
14/05/2018
3.51
 3,100 3.51 3.51 3.51 0 0 0
11/05/2018
3.51
 2,602 3.60 3.60 3.24 0 0 0
10/05/2018
3.60
 2,000 3.60 3.60 3.42 0 0 0
09/05/2018
3.60
 0 3.60 3.60 3.60 0 0 0
08/05/2018
3.60
 0 3.60 3.60 3.60 0 0 0
07/05/2018
3.60
 0 3.60 3.60 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |