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)
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
04/05/2018
3.60
 0 3.60 3.60 3.60 0 0 0
03/05/2018
3.60
 0 3.60 3.60 3.60 0 0 0
02/05/2018
3.60
 0 3.60 3.60 3.60 0 0 0
27/04/2018
3.60
 500 3.60 3.60 3.42 0 0 0
26/04/2018
3.60
 2,750 3.60 3.60 3.51 0 0 0
24/04/2018
3.60
 400 3.51 3.60 3.51 0 0 0
23/04/2018
3.51
 4,100 3.60 3.60 3.51 0 0 0
20/04/2018
3.60
 1,200 3.60 3.60 3.51 0 0 0
19/04/2018
3.60
 1,200 3.69 3.69 3.51 0 0 0
18/04/2018
3.69
 0 3.69 3.69 3.69 0 0 0
17/04/2018
3.69
 0 3.69 3.69 3.69 0 0 0
16/04/2018
3.69
 0 3.69 3.69 3.69 0 0 0
13/04/2018
3.69
 3,450 3.69 3.69 3.51 0 0 0
12/04/2018
3.69
 0 3.69 3.69 3.69 0 0 0
11/04/2018
3.69
 116,000 3.60 3.69 3.42 0 0 0
10/04/2018
3.60
 36,300 3.60 3.60 3.51 0 0 0
09/04/2018
3.60
 3,500 3.60 3.60 3.42 0 0 0
06/04/2018
3.60
 4,300 3.69 3.69 3.51 2,000 0 0.0
05/04/2018
3.69
 16,600 3.87 3.87 3.60 0 0 0
04/04/2018
3.87
 8,900 3.69 3.87 3.69 0 0 0
03/04/2018
3.69
 45,025 3.60 3.78 3.60 0 0 0
02/04/2018
3.60
 2,300 3.60 3.60 3.60 0 0 0
30/03/2018
3.60
 3,000 3.69 3.69 3.60 0 0 0
29/03/2018
3.69
 11,800 3.60 3.69 3.60 0 0 0
28/03/2018
3.60
 1,300 3.60 3.60 3.60 0 0 0
27/03/2018
3.60
 50,800 3.60 3.78 3.60 0 0 0
26/03/2018
3.60
 14,100 3.42 3.60 3.51 0 0 0
23/03/2018
3.42
 2,200 3.51 3.51 3.42 0 0 0
22/03/2018
3.51
 6,300 3.24 3.51 3.33 0 0 0
21/03/2018
3.24
 29,600 3.24 3.51 3.24 0 0 0
20/03/2018
3.24
 17,600 3.60 3.60 3.24 0 0 0
19/03/2018
3.60
 3,060 3.60 3.60 3.60 0 0 0
16/03/2018
3.60
 500 3.60 3.60 3.60 0 0 0
15/03/2018
3.60
 20,010 3.60 3.69 3.51 0 0 0
14/03/2018
3.60
 5,000 3.60 3.60 3.51 0 0 0
13/03/2018
3.60
 20,220 3.60 3.60 3.60 0 0 0
12/03/2018
3.60
 16,500 3.60 3.69 3.60 0 0 0
09/03/2018
3.60
 2,550 3.51 3.78 3.60 0 0 0
08/03/2018
3.51
 16,600 3.24 3.51 3.24 0 339,400 -1.3
07/03/2018
3.24
 27,200 3.60 3.60 3.24 0 17,000 -0.1
06/03/2018
3.60
 82,800 3.60 3.60 3.33 0 79,800 -0.3
05/03/2018
3.60
 98,800 3.33 3.60 3.33 0 78,100 -0.3
02/03/2018
3.33
 0 3.33 3.33 3.33 0 0 0
01/03/2018
3.33
 0 3.33 3.33 3.33 0 0 0
28/02/2018
3.33
 0 3.33 3.33 3.33 0 0 0
27/02/2018
3.33
 3,100 3.24 3.33 3.24 700 0 0.0
26/02/2018
3.24
 200 3.33 3.33 3.24 200 0 0.0
23/02/2018
3.33
 0 3.33 3.33 3.33 0 0 0
22/02/2018
3.33
 1,000 3.24 3.33 3.33 0 0 0
21/02/2018
3.24
 1,100 3.42 3.42 3.24 0 0 0
13/02/2018
3.42
 2,400 3.24 3.42 3.33 0 1,400 -0.0
12/02/2018
3.24
 0 3.24 3.24 3.24 0 0 0
09/02/2018
3.24
 0 3.24 3.24 3.24 0 0 0
08/02/2018
3.24
 9,000 3.24 3.33 3.24 0 0 0
07/02/2018
3.24
 3,020 3.24 3.33 3.24 0 0 0
06/02/2018
3.24
 2,100 3.42 3.42 3.24 0 0 0
05/02/2018
3.42
 8,300 3.60 3.60 3.33 0 7,500 -0.0
02/02/2018
3.60
 15,645 3.33 3.60 3.24 0 11,600 -0.0
01/02/2018
3.33
 35,500 3.33 3.33 3.06 0 0 0
31/01/2018
3.33
 9,200 3.42 3.42 3.24 0 0 0
30/01/2018
3.42
 11,100 3.51 3.51 3.33 0 9,100 -0.0
29/01/2018
3.51
 31,700 3.60 3.60 3.24 0 1,800 -0.0
26/01/2018
3.60
 11,300 3.69 3.69 3.60 0 0 0
25/01/2018
3.69
 14,500 3.69 3.69 3.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |