CTCP CMVIETNAM (cms)

6.10
-0.10
(-1.61%)
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
(2026-06-29) 		-0.90 -12.68% 1,175,000 0 0
6
7.10
6.10
2 tháng
(2026-06-01) 		-1.30 -17.33% 4,662,000 0 0
6
8.20
6.10
3 tháng
(2026-05-04) 		-0.01 -0.12% 5,442,500 0 0
6
8.20
6.10
6 tháng
(2026-01-30) 		-1.30 -17.38% 7,657,000 0 0
6
8.20
6.10
12 tháng
(2025-08-04) 		-2.51 -28.81% 16,194,500 0 0
6
8.99
6.10
24 tháng
(2024-08-08) 		-10.85 -63.63% 53,000,402 0 0
6
17.05
6.10
36 tháng
(2023-08-14) 		-5.01 -44.69% 148,809,916 -2,000 -0.1
6
32.15
6.10
60 tháng
(2021-08-24) 		2.40 63.22% 200,478,016 -99,400 -1.6
3.80
34.74
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2019
4.09
 0 4.09 4.09 4.09 0 0 0
26/03/2019
4.09
 80 4.09 4.09 4.09 0 0 0
25/03/2019
4.09
 10,000 4.25 4.25 4.09 0 0 0
22/03/2019
4.25
 9,300 4.17 4.25 4.17 0 5,200 -0.0
21/03/2019
4.17
 3,100 4.25 4.25 4.17 0 900 -0.0
20/03/2019
4.25
 0 4.25 4.25 4.25 0 0 0
19/03/2019
4.25
 8,400 4.34 4.34 4.25 0 8,400 -0.0
18/03/2019
4.34
 3,400 4.25 4.34 4.25 0 3,300 -0.0
15/03/2019
4.25
 10,100 4.59 5.00 4.25 100 0 0.0
14/03/2019
4.59
 700 4.17 4.59 4.17 0 700 -0.0
13/03/2019
4.17
 600 4.42 4.42 4.17 0 0 0
12/03/2019
4.42
 20,000 4.67 4.67 4.42 0 0 0
11/03/2019
4.67
 0 4.67 4.67 4.67 0 0 0
08/03/2019
4.67
 400 4.67 4.67 4.67 0 0 0
07/03/2019
4.67
 445 5.09 5.09 4.67 0 0 0
06/03/2019
5.09
 100 4.67 5.09 5.09 100 0 0.0
05/03/2019
4.67
 100 4.75 4.75 4.67 0 0 0
04/03/2019
4.75
 0 4.75 4.75 4.75 0 0 0
01/03/2019
4.75
 300 4.75 4.75 4.75 0 300 -0.0
28/02/2019
4.75
 5,200 4.67 4.75 4.59 0 0 0
27/02/2019
4.67
 100 4.59 4.67 4.67 0 0 0
26/02/2019
4.59
 100 4.50 4.59 4.59 0 0 0
25/02/2019
4.50
 110 4.42 4.50 4.50 0 0 0
22/02/2019
4.42
 10 4.42 4.42 4.42 0 0 0
21/02/2019
4.42
 3,000 4.42 4.42 4.42 0 3,000 -0.0
20/02/2019
4.42
 2,000 4.84 4.84 4.42 0 0 0
19/02/2019
4.84
 0 4.84 4.84 4.84 0 0 0
18/02/2019
4.84
 1,300 4.84 4.84 4.42 0 0 0
15/02/2019
4.84
 0 4.84 4.84 4.84 0 0 0
14/02/2019
4.84
 600 4.67 4.84 4.34 0 100 -0.0
13/02/2019
4.67
 0 4.67 4.67 4.67 0 0 0
12/02/2019
4.67
 200 4.75 4.84 4.67 100 0 0.0
11/02/2019
4.75
 525 4.34 4.75 4.42 0 100 -0.0
01/02/2019
4.34
 0 4.34 4.34 4.34 0 0 0
31/01/2019
4.34
 19,800 4.34 4.34 4.34 0 19,800 -0.1
30/01/2019
4.34
 300 4.50 4.92 4.34 100 0 0.0
29/01/2019
4.50
 125 4.42 4.50 4.50 0 0 0
28/01/2019
4.42
 300 4.59 4.59 4.42 0 0 0
25/01/2019
4.59
 0 4.59 4.59 4.59 0 0 0
24/01/2019
4.59
 0 4.59 4.59 4.59 0 0 0
23/01/2019
4.59
 0 4.59 4.59 4.59 0 0 0
22/01/2019
4.59
 0 4.59 4.59 4.59 0 0 0
21/01/2019
4.59
 0 4.59 4.59 4.59 0 0 0
18/01/2019
4.59
 0 4.59 4.59 4.59 0 0 0
17/01/2019
4.59
 21,100 4.67 4.75 4.59 0 0 0
16/01/2019
4.67
 0 4.67 4.67 4.67 0 0 0
15/01/2019
4.67
 0 4.67 4.67 4.67 0 0 0
14/01/2019
4.67
 0 4.67 4.67 4.67 0 0 0
11/01/2019
4.67
 0 4.67 4.67 4.67 0 0 0
10/01/2019
4.67
 20,000 4.67 4.67 4.59 0 10,000 -0.1
09/01/2019
4.67
 10,000 4.75 4.75 4.67 0 0 0
08/01/2019
4.75
 32,100 4.75 4.75 4.59 0 10,100 -0.1
07/01/2019
4.75
 37,300 4.67 4.75 4.67 0 27,100 -0.2
04/01/2019
4.67
 24,100 4.75 4.75 4.67 0 900 -0.0
03/01/2019
4.75
 300 4.50 4.75 4.17 0 0 0
02/01/2019
4.50
 100 5.00 5.00 4.50 0 0 0
28/12/2018
5.00
 0 5.00 5.00 5.00 0 0 0
27/12/2018
5.00
 0 5.00 5.00 5.00 0 0 0
26/12/2018
5.00
 800 5.00 5.00 4.59 0 100 -0.0
25/12/2018
5.00
 0 5.00 5.00 5.00 0 0 0
24/12/2018
5.00
 0 5.00 5.00 5.00 0 0 0
21/12/2018
5.00
 300 4.67 5.00 5.00 0 0 0
20/12/2018
4.67
 200 4.67 5.09 4.67 100 0 0.0
19/12/2018
4.67
 6,310 4.25 4.67 4.25 0 5,600 -0.0
18/12/2018
4.25
 5,300 4.09 4.25 4.17 0 0 0
17/12/2018
4.09
 500 4.42 4.84 4.09 100 0 0.0
14/12/2018
4.42
 0 4.42 4.42 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |