CTCP CMVIETNAM (cms)

8.30
-0.10
(-1.19%)
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
(2025-11-05) 		0.40 5% 939,000 0 0
7.90
8.80
8.30
2 tháng
(2025-10-06) 		0.10 1.20% 2,629,900 0 0
6.80
8.80
8.30
3 tháng
(2025-09-08) 		0 0% 3,782,500 0 0
6.80
8.80
8.30
6 tháng
(2025-06-09) 		0.70 9.09% 13,826,200 0 0
6.80
9.70
8.30
12 tháng
(2024-12-10) 		-2.50 -22.94% 26,162,737 0 0
6.60
10.90
8.30
24 tháng
(2023-12-18) 		-12.70 -60.19% 87,359,116 0 0
6.60
24.20
8.30
36 tháng
(2022-12-21) 		1.80 27.27% 145,556,158 -2,000 -0.1
5.10
34.70
8.30
60 tháng
(2020-12-31) 		5.40 180% 199,709,580 -158,200 -1.9
3
37.50
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2017
5.49
 1,915 5.49 5.49 5.31 0 0 0
12/04/2017
5.49
 400 5.49 5.49 5.22 0 0 0
11/04/2017
5.49
 100 5.31 5.49 5.49 0 0 0
10/04/2017
5.31
 13,500 5.49 5.49 5.31 500 0 0.0
07/04/2017
5.49
 17,200 5.58 5.58 5.40 0 0 0
05/04/2017
5.58
 20,100 5.58 5.58 5.40 0 0 0
04/04/2017
5.58
 10,000 5.67 5.67 5.49 1,500 0 0.0
03/04/2017
5.67
 16,200 5.76 5.76 5.67 0 0 0
31/03/2017
5.76
 5,400 5.67 5.94 5.76 0 0 0
30/03/2017
5.67
 3,200 5.67 5.76 5.67 0 0 0
29/03/2017
5.67
 10,100 5.67 5.94 5.67 0 0 0
28/03/2017
5.67
 7,345 5.76 5.85 5.67 0 0 0
27/03/2017
5.76
 11,200 5.76 5.94 5.67 0 0 0
24/03/2017
5.76
 16,900 5.67 5.76 5.67 0 0 0
23/03/2017
5.67
 17,900 5.67 5.85 5.58 0 0 0
22/03/2017
5.67
 30,770 5.58 5.67 5.31 4,400 0 0.0
21/03/2017
5.58
 47,660 6.12 6.12 5.58 0 0 0
20/03/2017
6.12
 110,100 6.12 6.66 5.58 1,000 0 0.0
17/03/2017
6.12
 110,760 5.58 6.12 5.67 0 20,000 -0.1
16/03/2017
5.58
 111,650 5.13 5.58 5.13 0 7,700 -0.0
15/03/2017
5.13
 103,890 4.77 5.22 4.77 0 5,000 -0.0
14/03/2017
4.77
 49,600 4.86 4.86 4.77 0 0 0
13/03/2017
4.86
 43,300 4.77 4.86 4.77 0 0 0
10/03/2017
4.77
 34,800 4.68 4.77 4.68 0 0 0
09/03/2017
4.68
 19,900 4.68 4.77 4.68 0 0 0
08/03/2017
4.68
 18,100 4.59 4.68 4.59 0 0 0
07/03/2017
4.59
 6,100 4.59 4.68 4.50 0 0 0
06/03/2017
4.59
 45,710 4.68 4.68 4.59 0 0 0
03/03/2017
4.68
 9,850 4.59 4.77 4.59 0 0 0
02/03/2017
4.59
 2,600 4.59 4.59 4.59 0 0 0
01/03/2017
4.59
 30,150 4.68 4.68 4.59 0 0 0
28/02/2017
4.68
 33,950 4.50 4.68 4.50 0 0 0
27/02/2017
4.50
 15,400 4.41 4.50 4.50 0 0 0
24/02/2017
4.41
 13,500 4.50 4.50 4.41 0 0 0
23/02/2017
4.50
 24,240 4.50 4.50 4.41 0 0 0
22/02/2017
4.50
 23,900 4.50 4.59 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |