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)
13/12/2018
4.42
 2,610 4.84 4.84 4.42 0 0 0
12/12/2018
4.84
 20 4.84 4.84 4.84 0 0 0
11/12/2018
4.84
 600 4.84 4.84 4.42 0 500 -0.0
10/12/2018
4.84
 0 4.84 4.84 4.84 0 0 0
07/12/2018
4.84
 0 4.84 4.84 4.84 0 0 0
06/12/2018
4.84
 0 4.84 4.84 4.84 0 0 0
05/12/2018
4.84
 900 5.00 5.00 4.50 0 0 0
04/12/2018
5.00
 0 5.00 5.00 5.00 0 0 0
03/12/2018
5.00
 7 5.00 5.00 5.00 0 0 0
30/11/2018
5.00
 100 4.59 5.00 5.00 0 0 0
29/11/2018
4.59
 95 4.59 4.59 4.59 0 0 0
28/11/2018
4.59
 34,100 4.42 4.59 4.42 0 2,000 -0.0
27/11/2018
4.42
 1,000 4.17 4.42 4.17 0 0 0
26/11/2018
4.17
 100 4.09 4.17 4.17 0 0 0
23/11/2018
4.09
 240 4.09 4.17 4.09 0 0 0
22/11/2018
4.09
 500 4.50 4.50 4.09 0 0 0
21/11/2018
4.50
 30,023 4.42 4.59 4.50 0 14,400 -0.1
20/11/2018
4.42
 15,900 4.25 4.59 4.34 0 3,000 -0.0
19/11/2018
4.25
 1,600 4.67 4.67 4.25 0 100 -0.0
16/11/2018
4.67
 16,000 4.75 4.75 4.67 0 0 0
15/11/2018
4.75
 1,100 4.34 4.75 4.34 0 0 0
14/11/2018
4.34
 11,700 4.59 4.67 4.34 0 0 0
13/11/2018
4.59
 1,710 5.09 5.09 4.59 0 0 0
12/11/2018
5.09
 300 5.17 5.17 4.92 0 0 0
09/11/2018
5.17
 0 5.17 5.17 5.17 0 0 0
08/11/2018
5.17
 138,200 5.00 5.17 5.00 0 87,700 -0.5
07/11/2018
5.00
 24,400 4.92 5.00 4.92 0 22,100 -0.1
06/11/2018
4.92
 108,700 4.75 5.00 4.75 0 97,000 -0.6
05/11/2018
4.75
 97,100 4.34 4.75 4.42 0 0 0
02/11/2018
4.34
 7,700 4.59 4.59 4.34 0 0 0
01/11/2018
4.59
 25,300 4.59 4.59 4.25 0 0 0
31/10/2018
4.59
 20,500 4.17 4.59 4.17 0 0 0
30/10/2018
4.17
 2,800 4.25 4.34 4.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |