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)
04/12/2017
4.14
 23,900 4.14 4.32 4.05 0 0 0
01/12/2017
4.14
 6,835 4.14 4.14 4.05 0 0 0
30/11/2017
4.14
 0 4.14 4.14 4.14 0 0 0
29/11/2017
4.14
 9,000 4.14 4.14 3.96 0 0 0
28/11/2017
4.14
 13,200 4.05 4.14 3.96 0 0 0
27/11/2017
4.05
 8,600 3.96 4.05 3.96 0 0 0
24/11/2017
3.96
 3,020 4.05 4.05 3.87 0 0 0
23/11/2017
4.05
 35,920 3.78 4.05 3.78 8,600 0 0.0
22/11/2017
3.78
 15,400 4.05 4.05 3.78 0 0 0
21/11/2017
4.05
 10,500 3.87 4.05 3.60 3,300 0 0.0
20/11/2017
3.87
 2,740 3.87 3.87 3.87 0 0 0
17/11/2017
3.87
 1,000 3.87 3.87 3.87 0 0 0
16/11/2017
3.87
 8,600 3.87 4.05 3.87 0 0 0
15/11/2017
3.87
 900 3.96 3.96 3.87 0 0 0
14/11/2017
3.96
 2,000 3.96 3.96 3.96 0 0 0
13/11/2017
3.96
 9,300 3.96 4.05 3.96 0 0 0
10/11/2017
3.96
 29,920 3.96 3.96 3.69 16,800 0 0.1
09/11/2017
3.96
 6,200 4.14 4.14 3.96 0 0 0
08/11/2017
4.14
 0 4.14 4.14 4.14 0 0 0
07/11/2017
4.14
 100 4.05 4.14 4.14 0 0 0
06/11/2017
4.05
 800 4.05 4.05 4.05 0 0 0
03/11/2017
4.05
 200 3.87 4.05 3.87 0 0 0
02/11/2017
3.87
 4,300 3.87 3.87 3.69 1,300 0 0.0
01/11/2017
3.87
 3,400 4.05 4.32 3.87 2,600 0 0.0
31/10/2017
4.05
 6,740 4.23 4.23 4.05 4,500 0 0.0
30/10/2017
4.23
 5,410 4.23 4.23 4.14 3,700 0 0.0
27/10/2017
4.23
 5,700 4.32 4.32 4.23 1,300 0 0.0
26/10/2017
4.32
 3,400 4.23 4.32 4.23 800 0 0.0
25/10/2017
4.23
 3,300 4.23 4.32 4.23 1,600 0 0.0
24/10/2017
4.23
 1,600 4.23 4.41 4.23 0 0 0
23/10/2017
4.23
 7,500 4.41 4.41 4.23 3,200 0 0.0
20/10/2017
4.41
 300 4.41 4.41 4.41 0 0 0
19/10/2017
4.41
 100 4.32 4.41 4.41 0 0 0
18/10/2017
4.32
 1,000 4.32 4.32 4.32 0 0 0
17/10/2017
4.32
 3,041 4.32 4.32 4.32 0 0 0
16/10/2017
4.32
 6,600 4.41 4.59 4.32 0 0 0
13/10/2017
4.41
 500 4.23 4.41 4.41 0 0 0
12/10/2017
4.23
 3,620 4.32 4.32 4.23 2,200 0 0.0
11/10/2017
4.32
 1,000 4.41 4.41 4.32 0 0 0
10/10/2017
4.41
 0 4.41 4.41 4.41 0 0 0
09/10/2017
4.41
 900 4.50 4.50 4.32 0 0 0
06/10/2017
4.50
 1,500 4.41 4.50 4.23 800 0 0.0
05/10/2017
4.41
 300 4.41 4.41 4.41 0 0 0
04/10/2017
4.41
 1,100 4.50 4.50 4.23 100 0 0.0
03/10/2017
4.50
 1,100 4.50 4.50 4.50 0 0 0
02/10/2017
4.50
 600 4.41 4.50 4.50 0 0 0
29/09/2017
4.41
 12,150 4.50 4.50 4.23 10,200 0 0.0
28/09/2017
4.50
 0 4.50 4.50 4.50 0 0 0
27/09/2017
4.50
 800 4.23 4.59 4.23 100 0 0.0
26/09/2017
4.23
 32,100 4.68 4.68 4.23 3,900 0 0.0
25/09/2017
4.68
 0 4.68 4.68 4.68 0 0 0
22/09/2017
4.68
 2,500 4.41 4.77 4.68 0 0 0
21/09/2017
4.41
 12,200 4.59 4.77 4.41 0 0 0
20/09/2017
4.59
 200 4.77 4.77 4.59 0 0 0
19/09/2017
4.77
 1,200 4.59 4.86 4.77 0 0 0
18/09/2017
4.59
 7,100 4.23 4.59 4.50 0 0 0
15/09/2017
4.23
 22,600 4.59 4.59 4.23 1,500 0 0.0
14/09/2017
4.59
 14,800 4.86 4.86 4.50 0 0 0
13/09/2017
4.86
 100 4.59 4.86 4.86 0 0 0
12/09/2017
4.59
 900 4.95 4.95 4.59 31,000 0 0.1
11/09/2017
4.95
 65,710 4.68 4.95 4.23 31,000 0 0.1
08/09/2017
4.68
 19,300 4.95 4.95 4.68 0 0 0
07/09/2017
4.95
 30,900 4.95 4.95 4.68 0 0 0
06/09/2017
4.95
 2,300 4.86 4.95 4.77 0 0 0
05/09/2017
4.86
 10,100 5.04 5.04 4.86 0 0 0
01/09/2017
5.04
 200 4.86 5.04 5.04 0 0 0
31/08/2017
4.86
 4,310 4.77 5.04 4.68 0 0 0
30/08/2017
4.77
 4,400 4.86 4.86 4.77 0 0 0
29/08/2017
4.86
 5,480 5.22 5.22 4.86 0 0 0
28/08/2017
5.22
 211 5.04 5.40 5.22 0 0 0
25/08/2017
5.04
 500 5.13 5.13 5.04 0 0 0
24/08/2017
5.13
 300 5.04 5.13 4.68 0 0 0
23/08/2017
5.04
 600 5.04 5.04 5.04 0 0 0
22/08/2017
5.04
 500 4.95 5.04 4.68 0 0 0
21/08/2017
4.95
 6,100 4.95 4.95 4.95 0 0 0
18/08/2017
4.95
 14,300 5.04 5.04 4.95 0 0 0
17/08/2017
5.04
 8,800 5.13 5.13 5.04 0 0 0
16/08/2017
5.13
 18,500 5.13 5.13 5.04 0 0 0
15/08/2017
5.13
 10,800 5.22 5.22 4.95 0 0 0
14/08/2017
5.22
 18,700 5.31 5.31 4.95 0 0 0
11/08/2017
5.31
 30,200 5.22 5.31 4.86 0 0 0
10/08/2017
5.22
 33,700 5.49 5.49 5.22 100 0 0.0
09/08/2017
5.49
 166,275 5.49 5.67 5.31 0 0 0
08/08/2017
5.49
 117,866 5.04 5.49 4.95 0 0 0
07/08/2017
5.04
 47,400 4.86 5.04 4.86 0 0 0
04/08/2017
4.86
 21,200 4.77 4.86 4.77 0 0 0
03/08/2017
4.77
 6,200 4.86 4.86 4.68 0 0 0
02/08/2017
4.86
 1,900 4.77 4.86 4.86 0 0 0
01/08/2017
4.77
 0 4.77 4.77 4.77 0 0 0
31/07/2017
4.77
 500 4.68 4.77 4.77 0 0 0
28/07/2017
4.68
 3,800 4.95 4.95 4.68 0 0 0
27/07/2017
4.95
 2,150 4.77 5.04 4.95 0 0 0
26/07/2017
4.77
 12,100 4.77 5.04 4.59 0 0 0
25/07/2017
4.77
 15,900 4.77 4.77 4.68 0 0 0
24/07/2017
4.77
 7,900 4.95 4.95 4.77 0 0 0
21/07/2017
4.95
 4,090 4.86 4.95 4.95 0 0 0
20/07/2017
4.86
 0 4.86 4.86 4.86 0 0 0
19/07/2017
4.86
 19,700 4.95 4.95 4.86 0 0 0
18/07/2017
4.95
 1,500 5.04 5.04 4.95 0 0 0
17/07/2017
5.04
 300 4.95 5.04 4.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |