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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |