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)
08/06/2018
3.09
 1,000 3.09 3.09 3.09 0 0 0
07/06/2018
3.09
 0 3.09 3.09 3.09 0 0 0
06/06/2018
3.09
 200 3.09 3.09 3.09 0 0 0
05/06/2018
3.09
 3,000 3.09 3.09 3.09 0 0 0
04/06/2018
3.09
 0 3.09 3.09 3.09 0 0 0
01/06/2018
3.09
 2,100 3.17 3.17 3.00 0 0 0
31/05/2018
3.17
 900 3.17 3.17 3.09 0 0 0
30/05/2018
3.17
 1,000 3.17 3.17 2.92 0 0 0
29/05/2018
3.17
 0 3.17 3.17 3.17 0 0 0
28/05/2018
3.17
 0 3.17 3.17 3.17 0 0 0
25/05/2018
3.17
 200 3.17 3.17 2.92 0 0 0
24/05/2018
3.17
 0 3.17 3.17 3.17 0 0 0
23/05/2018
3.17
 2,112 3.09 3.17 2.92 0 0 0
22/05/2018
3.09
 300 3.09 3.09 3.00 0 0 0
21/05/2018
3.09
 0 3.09 3.09 3.09 0 0 0
18/05/2018
3.09
 5,000 3.17 3.17 3.09 0 0 0
17/05/2018
3.17
 5,200 3.17 3.25 3.17 0 0 0
16/05/2018
3.17
 5,400 3.25 3.25 3.17 0 0 0
15/05/2018
3.25
 17,400 3.25 3.25 3.17 0 0 0
14/05/2018
3.25
 3,100 3.25 3.25 3.25 0 0 0
11/05/2018
3.25
 2,602 3.34 3.34 3.00 0 0 0
10/05/2018
3.34
 2,000 3.34 3.34 3.17 0 0 0
09/05/2018
3.34
 0 3.34 3.34 3.34 0 0 0
08/05/2018
3.34
 0 3.34 3.34 3.34 0 0 0
07/05/2018
3.34
 0 3.34 3.34 3.34 0 0 0
04/05/2018
3.34
 0 3.34 3.34 3.34 0 0 0
03/05/2018
3.34
 0 3.34 3.34 3.34 0 0 0
02/05/2018
3.34
 0 3.34 3.34 3.34 0 0 0
27/04/2018
3.34
 500 3.34 3.34 3.17 0 0 0
26/04/2018
3.34
 2,750 3.34 3.34 3.25 0 0 0
24/04/2018
3.34
 400 3.25 3.34 3.25 0 0 0
23/04/2018
3.25
 4,100 3.34 3.34 3.25 0 0 0
20/04/2018
3.34
 1,200 3.34 3.34 3.25 0 0 0
19/04/2018
3.34
 1,200 3.42 3.42 3.25 0 0 0
18/04/2018
3.42
 0 3.42 3.42 3.42 0 0 0
17/04/2018
3.42
 0 3.42 3.42 3.42 0 0 0
16/04/2018
3.42
 0 3.42 3.42 3.42 0 0 0
13/04/2018
3.42
 3,450 3.42 3.42 3.25 0 0 0
12/04/2018
3.42
 0 3.42 3.42 3.42 0 0 0
11/04/2018
3.42
 116,000 3.34 3.42 3.17 0 0 0
10/04/2018
3.34
 36,300 3.34 3.34 3.25 0 0 0
09/04/2018
3.34
 3,500 3.34 3.34 3.17 0 0 0
06/04/2018
3.34
 4,300 3.42 3.42 3.25 2,000 0 0.0
05/04/2018
3.42
 16,600 3.59 3.59 3.34 0 0 0
04/04/2018
3.59
 8,900 3.42 3.59 3.42 0 0 0
03/04/2018
3.42
 45,025 3.34 3.50 3.34 0 0 0
02/04/2018
3.34
 2,300 3.34 3.34 3.34 0 0 0
30/03/2018
3.34
 3,000 3.42 3.42 3.34 0 0 0
29/03/2018
3.42
 11,800 3.34 3.42 3.34 0 0 0
28/03/2018
3.34
 1,300 3.34 3.34 3.34 0 0 0
27/03/2018
3.34
 50,800 3.34 3.50 3.34 0 0 0
26/03/2018
3.34
 14,100 3.17 3.34 3.25 0 0 0
23/03/2018
3.17
 2,200 3.25 3.25 3.17 0 0 0
22/03/2018
3.25
 6,300 3.00 3.25 3.09 0 0 0
21/03/2018
3.00
 29,600 3.00 3.25 3.00 0 0 0
20/03/2018
3.00
 17,600 3.34 3.34 3.00 0 0 0
19/03/2018
3.34
 3,060 3.34 3.34 3.34 0 0 0
16/03/2018
3.34
 500 3.34 3.34 3.34 0 0 0
15/03/2018
3.34
 20,010 3.34 3.42 3.25 0 0 0
14/03/2018
3.34
 5,000 3.34 3.34 3.25 0 0 0
13/03/2018
3.34
 20,220 3.34 3.34 3.34 0 0 0
12/03/2018
3.34
 16,500 3.34 3.42 3.34 0 0 0
09/03/2018
3.34
 2,550 3.25 3.50 3.34 0 0 0
08/03/2018
3.25
 16,600 3.00 3.25 3.00 0 339,400 -1.3
07/03/2018
3.00
 27,200 3.34 3.34 3.00 0 17,000 -0.1
06/03/2018
3.34
 82,800 3.34 3.34 3.09 0 79,800 -0.3
05/03/2018
3.34
 98,800 3.09 3.34 3.09 0 78,100 -0.3
02/03/2018
3.09
 0 3.09 3.09 3.09 0 0 0
01/03/2018
3.09
 0 3.09 3.09 3.09 0 0 0
28/02/2018
3.09
 0 3.09 3.09 3.09 0 0 0
27/02/2018
3.09
 3,100 3.00 3.09 3.00 700 0 0.0
26/02/2018
3.00
 200 3.09 3.09 3.00 200 0 0.0
23/02/2018
3.09
 0 3.09 3.09 3.09 0 0 0
22/02/2018
3.09
 1,000 3.00 3.09 3.09 0 0 0
21/02/2018
3.00
 1,100 3.17 3.17 3.00 0 0 0
13/02/2018
3.17
 2,400 3.00 3.17 3.09 0 1,400 -0.0
12/02/2018
3.00
 0 3.00 3.00 3.00 0 0 0
09/02/2018
3.00
 0 3.00 3.00 3.00 0 0 0
08/02/2018
3.00
 9,000 3.00 3.09 3.00 0 0 0
07/02/2018
3.00
 3,020 3.00 3.09 3.00 0 0 0
06/02/2018
3.00
 2,100 3.17 3.17 3.00 0 0 0
05/02/2018
3.17
 8,300 3.34 3.34 3.09 0 7,500 -0.0
02/02/2018
3.34
 15,645 3.09 3.34 3.00 0 11,600 -0.0
01/02/2018
3.09
 35,500 3.09 3.09 2.84 0 0 0
31/01/2018
3.09
 9,200 3.17 3.17 3.00 0 0 0
30/01/2018
3.17
 11,100 3.25 3.25 3.09 0 9,100 -0.0
29/01/2018
3.25
 31,700 3.34 3.34 3.00 0 1,800 -0.0
26/01/2018
3.34
 11,300 3.42 3.42 3.34 0 0 0
25/01/2018
3.42
 14,500 3.42 3.42 3.42 0 0 0
24/01/2018
3.42
 37,900 3.59 3.75 3.42 9,800 28,800 -0.1
23/01/2018
3.59
 13,200 3.84 3.84 3.50 0 300 -0.0
22/01/2018
3.84
 4,800 3.84 3.84 3.84 0 0 0
19/01/2018
3.84
 10,015 3.84 3.84 3.84 0 0 0
18/01/2018
3.84
 4,041 3.84 3.84 3.84 0 0 0
17/01/2018
3.84
 5,400 4.00 4.00 3.84 0 300 -0.0
16/01/2018
4.00
 100 3.84 4.00 4.00 0 0 0
15/01/2018
3.84
 11,200 3.84 3.84 3.75 0 0 0
12/01/2018
3.84
 1,700 3.92 3.92 3.84 0 200 -0.0
11/01/2018
3.92
 600 3.92 4.09 3.92 200 500 -0.0
10/01/2018
3.92
 6,900 3.84 3.92 3.75 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |