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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |