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)
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
24/01/2018
3.69
 37,900 3.87 4.05 3.69 9,800 28,800 -0.1
23/01/2018
3.87
 13,200 4.14 4.14 3.78 0 300 -0.0
22/01/2018
4.14
 4,800 4.14 4.14 4.14 0 0 0
19/01/2018
4.14
 10,015 4.14 4.14 4.14 0 0 0
18/01/2018
4.14
 4,041 4.14 4.14 4.14 0 0 0
17/01/2018
4.14
 5,400 4.32 4.32 4.14 0 300 -0.0
16/01/2018
4.32
 100 4.14 4.32 4.32 0 0 0
15/01/2018
4.14
 11,200 4.14 4.14 4.05 0 0 0
12/01/2018
4.14
 1,700 4.23 4.23 4.14 0 200 -0.0
11/01/2018
4.23
 600 4.23 4.41 4.23 200 500 -0.0
10/01/2018
4.23
 6,900 4.14 4.23 4.05 4,000 0 0.0
09/01/2018
4.14
 700 4.50 4.50 4.14 0 0 0
08/01/2018
4.50
 0 4.50 4.50 4.50 0 0 0
05/01/2018
4.50
 0 4.50 4.50 4.50 0 0 0
04/01/2018
4.50
 20,210 4.59 4.59 4.14 10,000 0 0.0
03/01/2018
4.59
 341 4.59 4.59 4.14 0 100 -0.0
02/01/2018
4.59
 100 4.32 4.59 4.59 0 0 0
29/12/2017
4.32
 0 4.32 4.32 4.32 0 0 0
28/12/2017
4.32
 0 4.32 4.32 4.32 0 0 0
27/12/2017
4.32
 1,800 4.59 4.59 4.32 0 0 0
26/12/2017
4.59
 200 4.59 4.59 4.14 0 100 -0.0
25/12/2017
4.59
 100 4.41 4.59 4.59 0 0 0
22/12/2017
4.41
 0 4.41 4.41 4.41 0 0 0
21/12/2017
4.41
 1,150 4.14 4.41 4.14 0 1,000 -0.0
20/12/2017
4.14
 100 4.50 4.50 4.14 0 0 0
19/12/2017
4.50
 8,141 4.68 4.68 4.23 0 0 0
18/12/2017
4.68
 46,400 4.68 4.77 4.68 0 5,000 -0.0
15/12/2017
4.68
 50,510 4.68 4.86 4.68 0 15,000 -0.1
14/12/2017
4.68
 34,900 4.68 4.68 4.68 0 15,000 -0.1
13/12/2017
4.68
 18,200 4.50 4.68 4.59 0 5,000 -0.0
12/12/2017
4.50
 14,000 4.68 4.68 4.50 0 0 0
11/12/2017
4.68
 21,700 4.77 4.77 4.59 0 10,000 -0.1
08/12/2017
4.77
 3,300 4.68 4.95 4.77 0 0 0
07/12/2017
4.68
 8,900 4.59 4.95 4.59 2,000 0 0.0
06/12/2017
4.59
 21,000 4.32 4.68 4.32 0 0 0
05/12/2017
4.32
 8,800 4.14 4.32 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |