CTCP CMVIETNAM (cms)

7.70
-0.30
(-3.75%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |