CTCP CMVIETNAM (cms)

7.30
-0.10
(-1.35%)
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
(2026-02-23) 		-0.30 -3.90% 707,400 0 0
7
8
7.30
2 tháng
(2026-01-19) 		-0.80 -9.76% 1,523,900 0 0
7
8.40
7.30
3 tháng
(2025-12-18) 		-0.40 -5.13% 2,148,100 0 0
7
8.40
7.30
6 tháng
(2025-09-19) 		-1 -11.90% 5,706,600 0 0
6.80
8.80
7.30
12 tháng
(2025-03-24) 		-2.20 -22.92% 20,978,200 0 0
6.60
9.70
7.30
24 tháng
(2024-03-28) 		-9.70 -56.73% 74,743,288 0 0
6.60
24.20
7.30
36 tháng
(2023-04-03) 		2 37.04% 147,369,916 -2,000 -0.1
5.10
34.70
7.30
60 tháng
(2021-04-13) 		1.80 32.14% 197,322,530 -75,900 -1.5
3.90
37.50
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |