CTCP CMVIETNAM (cms)

7.20
-0.10
(-1.37%)
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
(2026-05-13) 		1 15.87% 2,866,100 0 0
6.20
8.20
7.20
2 tháng
(2026-04-13) 		0.81 12.56% 3,556,800 0 0
6.02
8.20
7.20
3 tháng
(2026-03-16) 		0.72 10.98% 4,100,400 0 0
6.02
8.20
7.20
6 tháng
(2025-12-15) 		-0.20 -2.72% 6,235,100 0 0
6.02
8.20
7.20
12 tháng
(2025-06-17) 		0.07 1.02% 19,872,700 0 0
6.02
8.99
7.20
24 tháng
(2024-06-24) 		-10.21 -58.31% 65,733,018 0 0
6.02
22.42
7.20
36 tháng
(2023-06-28) 		0.17 2.33% 149,898,702 -2,000 -0.1
6.02
32.15
7.20
60 tháng
(2021-07-08) 		3.22 79.08% 198,906,338 -84,000 -1.5
3.61
34.74
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
4.25
 73,840 3.92 4.25 4.00 0 7,000 -0.0
26/10/2018
3.92
 2,300 3.92 4.09 3.92 0 0 0
25/10/2018
3.92
 47,400 4.17 4.17 3.92 0 0 0
24/10/2018
4.17
 4,800 3.92 4.17 3.84 0 0 0
23/10/2018
3.92
 86,500 4.00 4.25 3.67 0 0 0
22/10/2018
4.00
 36,200 4.00 4.09 3.92 0 0 0
19/10/2018
4.00
 58,300 4.00 4.09 3.67 0 0 0
18/10/2018
4.00
 22,800 3.92 4.00 3.75 0 0 0
17/10/2018
3.92
 22,600 3.92 4.09 3.84 0 0 0
16/10/2018
3.92
 53,600 3.75 4.00 3.67 0 0 0
15/10/2018
3.75
 103,013 3.42 3.75 3.42 0 0 0
12/10/2018
3.42
 900 3.50 3.50 3.34 0 0 0
11/10/2018
3.50
 42,810 3.42 3.50 3.34 0 200 -0.0
10/10/2018
3.42
 87,000 3.34 3.50 3.34 0 0 0
09/10/2018
3.34
 22,400 3.34 3.42 3.34 0 0 0
08/10/2018
3.34
 7,000 3.09 3.34 3.17 0 0 0
05/10/2018
3.09
 1,300 3.34 3.34 3.09 0 0 0
04/10/2018
3.34
 4,100 3.34 3.34 3.25 0 0 0
03/10/2018
3.34
 8,000 3.34 3.34 3.34 0 0 0
02/10/2018
3.34
 0 3.34 3.34 3.34 0 0 0
01/10/2018
3.34
 0 3.34 3.34 3.34 0 0 0
28/09/2018
3.34
 100 3.25 3.34 3.34 0 0 0
27/09/2018
3.25
 0 3.25 3.25 3.25 0 0 0
26/09/2018
3.25
 200 3.17 3.25 3.25 0 0 0
25/09/2018
3.17
 1,200 3.34 3.34 3.17 0 0 0
24/09/2018
3.34
 8,000 3.34 3.34 3.34 0 0 0
21/09/2018
3.34
 100 3.42 3.42 3.34 0 0 0
20/09/2018
3.42
 0 3.42 3.42 3.42 0 0 0
19/09/2018
3.42
 100 3.34 3.42 3.42 0 0 0
18/09/2018
3.34
 1,000 3.34 3.34 3.34 0 0 0
17/09/2018
3.34
 18,700 3.34 3.34 3.34 0 0 0
14/09/2018
3.34
 0 3.34 3.34 3.34 0 0 0
13/09/2018
3.34
 1,800 3.25 3.34 3.34 0 0 0
12/09/2018
3.25
 20 3.25 3.25 3.25 0 0 0
11/09/2018
3.25
 0 3.25 3.25 3.25 0 0 0
10/09/2018
3.25
 0 3.25 3.25 3.25 0 0 0
07/09/2018
3.25
 848 3.25 3.25 3.25 0 0 0
06/09/2018
3.25
 8,000 3.34 3.34 3.25 0 0 0
05/09/2018
3.34
 0 3.34 3.34 3.34 0 0 0
04/09/2018
3.34
 4,900 3.34 3.42 3.34 0 0 0
31/08/2018
3.34
 0 3.34 3.34 3.34 0 0 0
30/08/2018
3.34
 335 3.25 3.34 3.17 0 0 0
29/08/2018
3.25
 2,100 3.17 3.25 3.17 0 0 0
28/08/2018
3.17
 1,000 3.09 3.17 3.17 0 0 0
27/08/2018
3.09
 0 3.09 3.09 3.09 0 0 0
24/08/2018
3.09
 800 3.17 3.17 3.09 0 0 0
23/08/2018
3.17
 3,835 3.17 3.17 3.17 0 0 0
22/08/2018
3.17
 6,400 3.17 3.17 3.17 0 400 -0.0
21/08/2018
3.17
 0 3.17 3.17 3.17 0 0 0
20/08/2018
3.17
 3,720 3.09 3.17 3.09 0 0 0
17/08/2018
3.09
 12,100 3.09 3.09 3.09 0 0 0
16/08/2018
3.09
 12,600 2.92 3.09 3.00 0 0 0
15/08/2018
2.92
 9,000 2.84 2.92 2.75 0 0 0
14/08/2018
2.84
 6,500 2.84 2.92 2.84 0 0 0
13/08/2018
2.84
 9,520 2.75 2.92 2.84 0 0 0
10/08/2018
2.75
 1,110 2.75 2.75 2.75 0 0 0
09/08/2018
2.75
 18,500 2.75 2.84 2.75 0 0 0
08/08/2018
2.75
 10,900 2.50 2.75 2.58 0 0 0
07/08/2018
2.50
 7,130 2.33 2.50 2.42 0 100 -0.0
06/08/2018
2.33
 2,500 2.42 2.42 2.33 0 0 0
03/08/2018
2.42
 1,000 2.42 2.42 2.42 0 0 0
02/08/2018
2.42
 500 2.50 2.50 2.42 0 0 0
01/08/2018
2.50
 300 2.50 2.50 2.50 0 0 0
31/07/2018
2.50
 0 2.50 2.50 2.50 0 0 0
30/07/2018
2.50
 45 2.50 2.50 2.50 0 0 0
27/07/2018
2.50
 1,325 2.50 2.50 2.50 0 0 0
26/07/2018
2.50
 4,400 2.50 2.50 2.42 0 0 0
25/07/2018
2.50
 4,400 2.67 2.67 2.50 0 0 0
24/07/2018
2.67
 1,700 2.75 2.75 2.58 0 0 0
23/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
20/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
19/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
18/07/2018
2.75
 375 2.75 2.75 2.67 0 0 0
17/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
16/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
13/07/2018
2.75
 420 2.75 2.75 2.50 0 0 0
12/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
11/07/2018
2.75
 1,100 2.75 2.75 2.67 0 0 0
10/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
09/07/2018
2.75
 600 2.75 2.75 2.50 0 0 0
06/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
05/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
04/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
03/07/2018
2.75
 9,100 2.75 2.75 2.58 0 0 0
02/07/2018
2.75
 2,000 2.84 2.84 2.75 0 0 0
29/06/2018
2.84
 1,000 2.92 2.92 2.84 0 0 0
28/06/2018
2.92
 0 2.92 2.92 2.92 0 0 0
27/06/2018
2.92
 900 2.92 2.92 2.92 100 0 0.0
26/06/2018
2.92
 0 2.92 2.92 2.92 0 0 0
25/06/2018
2.92
 0 2.92 2.92 2.92 0 0 0
22/06/2018
2.92
 0 2.92 2.92 2.92 0 0 0
21/06/2018
2.92
 0 2.92 2.92 2.92 0 0 0
20/06/2018
2.92
 120 2.84 2.92 2.92 0 0 0
19/06/2018
2.84
 4,700 3.00 3.00 2.84 0 0 0
18/06/2018
3.00
 2,200 3.09 3.09 2.92 0 0 0
15/06/2018
3.09
 0 3.09 3.09 3.09 0 0 0
14/06/2018
3.09
 500 3.09 3.09 3.09 0 0 0
13/06/2018
3.09
 1,000 3.00 3.09 3.09 0 0 0
12/06/2018
3.00
 1,800 3.09 3.09 3.00 0 0 0
11/06/2018
3.09
 0 3.09 3.09 3.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |