CTCP CMVIETNAM (cms)

7.80
-0.20
(-2.50%)
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)
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
14/07/2017
4.95
 3,596 4.95 4.95 4.77 0 0 0
13/07/2017
4.95
 11,785 4.95 4.95 4.95 0 0 0
12/07/2017
4.95
 1,705 4.95 4.95 4.95 0 0 0
11/07/2017
4.95
 30,400 4.95 4.95 4.95 0 0 0
10/07/2017
4.95
 1,700 5.04 5.04 4.77 0 0 0
07/07/2017
5.04
 5,810 5.04 5.04 4.59 0 0 0
06/07/2017
5.04
 2,000 5.13 5.13 5.04 0 0 0
05/07/2017
5.13
 9,100 5.13 5.13 4.95 0 3,800 -0.0
04/07/2017
5.13
 0 5.13 5.13 5.13 0 0 0
03/07/2017
5.13
 200 4.95 5.13 5.13 0 0 0
30/06/2017
4.95
 0 4.95 4.95 4.95 0 0 0
29/06/2017
4.95
 100 5.04 5.04 4.95 0 0 0
28/06/2017
5.04
 25,200 5.04 5.04 4.95 900 0 0.0
27/06/2017
5.04
 4,200 5.22 5.22 5.04 0 0 0
26/06/2017
5.22
 0 5.22 5.22 5.22 0 0 0
23/06/2017
5.22
 2,300 5.04 5.22 5.04 0 0 0
22/06/2017
5.04
 8,205 5.13 5.13 5.04 2,000 0 0.0
21/06/2017
5.13
 0 5.13 5.13 5.13 0 0 0
20/06/2017
5.13
 0 5.13 5.13 5.13 0 0 0
19/06/2017
5.13
 0 5.13 5.13 5.13 0 0 0
16/06/2017
5.13
 100 5.22 5.22 5.13 0 0 0
15/06/2017
5.22
 5,400 5.13 5.22 5.13 0 0 0
14/06/2017
5.13
 1,020 5.13 5.13 5.13 0 0 0
13/06/2017
5.13
 3,700 4.95 5.13 5.04 0 0 0
12/06/2017
4.95
 2,000 4.86 4.95 4.86 0 0 0
09/06/2017
4.86
 6,200 5.04 5.04 4.86 3,700 0 0.0
08/06/2017
5.04
 11,200 4.95 5.04 4.86 100 0 0.0
07/06/2017
4.95
 7,100 5.04 5.04 4.95 0 0 0
06/06/2017
5.04
 4,110 5.13 5.13 5.04 0 0 0
05/06/2017
5.13
 4,600 4.95 5.13 5.04 0 0 0
02/06/2017
4.95
 8,900 5.04 5.04 4.95 0 0 0
01/06/2017
5.04
 1,100 4.86 5.04 4.95 0 0 0
31/05/2017
4.86
 5,000 4.86 4.86 4.86 0 0 0
30/05/2017
4.86
 15,690 4.86 5.22 4.86 0 0 0
29/05/2017
4.86
 7,730 5.04 5.31 4.86 0 0 0
26/05/2017
5.04
 10,600 5.22 5.22 5.04 0 0 0
25/05/2017
5.22
 14,000 5.13 5.22 5.04 0 0 0
24/05/2017
5.13
 30,730 5.13 5.40 5.13 0 0 0
23/05/2017
5.13
 31,100 5.49 5.49 5.13 0 0 0
22/05/2017
5.49
 15,500 5.31 5.49 5.13 0 0 0
19/05/2017
5.31
 26,590 5.31 5.58 5.31 0 0 0
18/05/2017
5.31
 27,700 5.22 5.67 5.22 0 0 0
17/05/2017
5.22
 17,600 5.22 5.22 5.13 0 0 0
16/05/2017
5.22
 1,200 5.04 5.22 5.13 0 0 0
15/05/2017
5.04
 14,900 5.04 5.22 5.04 4,600 0 0.0
12/05/2017
5.04
 10,700 4.95 5.04 4.95 0 0 0
11/05/2017
4.95
 14,210 4.95 4.95 4.68 0 0 0
10/05/2017
4.95
 4,700 4.95 5.22 4.95 0 0 0
09/05/2017
4.95
 75 4.95 4.95 4.95 0 0 0
08/05/2017
4.95
 3,010 5.31 5.31 4.95 0 0 0
05/05/2017
5.31
 0 5.31 5.31 5.31 0 0 0
04/05/2017
5.31
 3,670 5.40 5.49 5.22 0 0 0
03/05/2017
5.40
 200 5.31 5.40 5.40 0 0 0
28/04/2017
5.31
 800 5.22 5.40 4.95 0 0 0
27/04/2017
5.22
 80 5.22 5.22 5.22 0 0 0
26/04/2017
5.22
 2,300 5.22 5.31 5.04 0 0 0
25/04/2017
5.22
 0 5.22 5.22 5.22 0 0 0
24/04/2017
5.22
 3,700 5.40 5.40 5.22 0 0 0
21/04/2017
5.40
 1,100 5.40 5.40 5.40 0 0 0
20/04/2017
5.40
 2,400 5.40 5.40 5.40 0 0 0
19/04/2017
5.40
 0 5.40 5.40 5.40 0 0 0
18/04/2017
5.40
 0 5.40 5.40 5.40 0 0 0
17/04/2017
5.40
 500 5.49 5.49 5.04 0 0 0
14/04/2017
5.49
 10,300 5.49 5.49 4.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |