CTCP CMVIETNAM (cms)

7.90
-0.10
(-1.25%)
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)
13/11/2018
4.95
 1,710 5.49 5.49 4.95 0 0 0
12/11/2018
5.49
 300 5.58 5.58 5.31 0 0 0
09/11/2018
5.58
 0 5.58 5.58 5.58 0 0 0
08/11/2018
5.58
 138,200 5.40 5.58 5.40 0 87,700 -0.5
07/11/2018
5.40
 24,400 5.31 5.40 5.31 0 22,100 -0.1
06/11/2018
5.31
 108,700 5.13 5.40 5.13 0 97,000 -0.6
05/11/2018
5.13
 97,100 4.68 5.13 4.77 0 0 0
02/11/2018
4.68
 7,700 4.95 4.95 4.68 0 0 0
01/11/2018
4.95
 25,300 4.95 4.95 4.59 0 0 0
31/10/2018
4.95
 20,500 4.50 4.95 4.50 0 0 0
30/10/2018
4.50
 2,800 4.59 4.68 4.50 0 0 0
29/10/2018
4.59
 73,840 4.23 4.59 4.32 0 7,000 -0.0
26/10/2018
4.23
 2,300 4.23 4.41 4.23 0 0 0
25/10/2018
4.23
 47,400 4.50 4.50 4.23 0 0 0
24/10/2018
4.50
 4,800 4.23 4.50 4.14 0 0 0
23/10/2018
4.23
 86,500 4.32 4.59 3.96 0 0 0
22/10/2018
4.32
 36,200 4.32 4.41 4.23 0 0 0
19/10/2018
4.32
 58,300 4.32 4.41 3.96 0 0 0
18/10/2018
4.32
 22,800 4.23 4.32 4.05 0 0 0
17/10/2018
4.23
 22,600 4.23 4.41 4.14 0 0 0
16/10/2018
4.23
 53,600 4.05 4.32 3.96 0 0 0
15/10/2018
4.05
 103,013 3.69 4.05 3.69 0 0 0
12/10/2018
3.69
 900 3.78 3.78 3.60 0 0 0
11/10/2018
3.78
 42,810 3.69 3.78 3.60 0 200 -0.0
10/10/2018
3.69
 87,000 3.60 3.78 3.60 0 0 0
09/10/2018
3.60
 22,400 3.60 3.69 3.60 0 0 0
08/10/2018
3.60
 7,000 3.33 3.60 3.42 0 0 0
05/10/2018
3.33
 1,300 3.60 3.60 3.33 0 0 0
04/10/2018
3.60
 4,100 3.60 3.60 3.51 0 0 0
03/10/2018
3.60
 8,000 3.60 3.60 3.60 0 0 0
02/10/2018
3.60
 0 3.60 3.60 3.60 0 0 0
01/10/2018
3.60
 0 3.60 3.60 3.60 0 0 0
28/09/2018
3.60
 100 3.51 3.60 3.60 0 0 0
27/09/2018
3.51
 0 3.51 3.51 3.51 0 0 0
26/09/2018
3.51
 200 3.42 3.51 3.51 0 0 0
25/09/2018
3.42
 1,200 3.60 3.60 3.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |