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)
09/01/2018
3.84
 700 4.17 4.17 3.84 0 0 0
08/01/2018
4.17
 0 4.17 4.17 4.17 0 0 0
05/01/2018
4.17
 0 4.17 4.17 4.17 0 0 0
04/01/2018
4.17
 20,210 4.25 4.25 3.84 10,000 0 0.0
03/01/2018
4.25
 341 4.25 4.25 3.84 0 100 -0.0
02/01/2018
4.25
 100 4.00 4.25 4.25 0 0 0
29/12/2017
4.00
 0 4.00 4.00 4.00 0 0 0
28/12/2017
4.00
 0 4.00 4.00 4.00 0 0 0
27/12/2017
4.00
 1,800 4.25 4.25 4.00 0 0 0
26/12/2017
4.25
 200 4.25 4.25 3.84 0 100 -0.0
25/12/2017
4.25
 100 4.09 4.25 4.25 0 0 0
22/12/2017
4.09
 0 4.09 4.09 4.09 0 0 0
21/12/2017
4.09
 1,150 3.84 4.09 3.84 0 1,000 -0.0
20/12/2017
3.84
 100 4.17 4.17 3.84 0 0 0
19/12/2017
4.17
 8,141 4.34 4.34 3.92 0 0 0
18/12/2017
4.34
 46,400 4.34 4.42 4.34 0 5,000 -0.0
15/12/2017
4.34
 50,510 4.34 4.50 4.34 0 15,000 -0.1
14/12/2017
4.34
 34,900 4.34 4.34 4.34 0 15,000 -0.1
13/12/2017
4.34
 18,200 4.17 4.34 4.25 0 5,000 -0.0
12/12/2017
4.17
 14,000 4.34 4.34 4.17 0 0 0
11/12/2017
4.34
 21,700 4.42 4.42 4.25 0 10,000 -0.1
08/12/2017
4.42
 3,300 4.34 4.59 4.42 0 0 0
07/12/2017
4.34
 8,900 4.25 4.59 4.25 2,000 0 0.0
06/12/2017
4.25
 21,000 4.00 4.34 4.00 0 0 0
05/12/2017
4.00
 8,800 3.84 4.00 3.92 0 0 0
04/12/2017
3.84
 23,900 3.84 4.00 3.75 0 0 0
01/12/2017
3.84
 6,835 3.84 3.84 3.75 0 0 0
30/11/2017
3.84
 0 3.84 3.84 3.84 0 0 0
29/11/2017
3.84
 9,000 3.84 3.84 3.67 0 0 0
28/11/2017
3.84
 13,200 3.75 3.84 3.67 0 0 0
27/11/2017
3.75
 8,600 3.67 3.75 3.67 0 0 0
24/11/2017
3.67
 3,020 3.75 3.75 3.59 0 0 0
23/11/2017
3.75
 35,920 3.50 3.75 3.50 8,600 0 0.0
22/11/2017
3.50
 15,400 3.75 3.75 3.50 0 0 0
21/11/2017
3.75
 10,500 3.59 3.75 3.34 3,300 0 0.0
20/11/2017
3.59
 2,740 3.59 3.59 3.59 0 0 0
17/11/2017
3.59
 1,000 3.59 3.59 3.59 0 0 0
16/11/2017
3.59
 8,600 3.59 3.75 3.59 0 0 0
15/11/2017
3.59
 900 3.67 3.67 3.59 0 0 0
14/11/2017
3.67
 2,000 3.67 3.67 3.67 0 0 0
13/11/2017
3.67
 9,300 3.67 3.75 3.67 0 0 0
10/11/2017
3.67
 29,920 3.67 3.67 3.42 16,800 0 0.1
09/11/2017
3.67
 6,200 3.84 3.84 3.67 0 0 0
08/11/2017
3.84
 0 3.84 3.84 3.84 0 0 0
07/11/2017
3.84
 100 3.75 3.84 3.84 0 0 0
06/11/2017
3.75
 800 3.75 3.75 3.75 0 0 0
03/11/2017
3.75
 200 3.59 3.75 3.59 0 0 0
02/11/2017
3.59
 4,300 3.59 3.59 3.42 1,300 0 0.0
01/11/2017
3.59
 3,400 3.75 4.00 3.59 2,600 0 0.0
31/10/2017
3.75
 6,740 3.92 3.92 3.75 4,500 0 0.0
30/10/2017
3.92
 5,410 3.92 3.92 3.84 3,700 0 0.0
27/10/2017
3.92
 5,700 4.00 4.00 3.92 1,300 0 0.0
26/10/2017
4.00
 3,400 3.92 4.00 3.92 800 0 0.0
25/10/2017
3.92
 3,300 3.92 4.00 3.92 1,600 0 0.0
24/10/2017
3.92
 1,600 3.92 4.09 3.92 0 0 0
23/10/2017
3.92
 7,500 4.09 4.09 3.92 3,200 0 0.0
20/10/2017
4.09
 300 4.09 4.09 4.09 0 0 0
19/10/2017
4.09
 100 4.00 4.09 4.09 0 0 0
18/10/2017
4.00
 1,000 4.00 4.00 4.00 0 0 0
17/10/2017
4.00
 3,041 4.00 4.00 4.00 0 0 0
16/10/2017
4.00
 6,600 4.09 4.25 4.00 0 0 0
13/10/2017
4.09
 500 3.92 4.09 4.09 0 0 0
12/10/2017
3.92
 3,620 4.00 4.00 3.92 2,200 0 0.0
11/10/2017
4.00
 1,000 4.09 4.09 4.00 0 0 0
10/10/2017
4.09
 0 4.09 4.09 4.09 0 0 0
09/10/2017
4.09
 900 4.17 4.17 4.00 0 0 0
06/10/2017
4.17
 1,500 4.09 4.17 3.92 800 0 0.0
05/10/2017
4.09
 300 4.09 4.09 4.09 0 0 0
04/10/2017
4.09
 1,100 4.17 4.17 3.92 100 0 0.0
03/10/2017
4.17
 1,100 4.17 4.17 4.17 0 0 0
02/10/2017
4.17
 600 4.09 4.17 4.17 0 0 0
29/09/2017
4.09
 12,150 4.17 4.17 3.92 10,200 0 0.0
28/09/2017
4.17
 0 4.17 4.17 4.17 0 0 0
27/09/2017
4.17
 800 3.92 4.25 3.92 100 0 0.0
26/09/2017
3.92
 32,100 4.34 4.34 3.92 3,900 0 0.0
25/09/2017
4.34
 0 4.34 4.34 4.34 0 0 0
22/09/2017
4.34
 2,500 4.09 4.42 4.34 0 0 0
21/09/2017
4.09
 12,200 4.25 4.42 4.09 0 0 0
20/09/2017
4.25
 200 4.42 4.42 4.25 0 0 0
19/09/2017
4.42
 1,200 4.25 4.50 4.42 0 0 0
18/09/2017
4.25
 7,100 3.92 4.25 4.17 0 0 0
15/09/2017
3.92
 22,600 4.25 4.25 3.92 1,500 0 0.0
14/09/2017
4.25
 14,800 4.50 4.50 4.17 0 0 0
13/09/2017
4.50
 100 4.25 4.50 4.50 0 0 0
12/09/2017
4.25
 900 4.59 4.59 4.25 31,000 0 0.1
11/09/2017
4.59
 65,710 4.34 4.59 3.92 31,000 0 0.1
08/09/2017
4.34
 19,300 4.59 4.59 4.34 0 0 0
07/09/2017
4.59
 30,900 4.59 4.59 4.34 0 0 0
06/09/2017
4.59
 2,300 4.50 4.59 4.42 0 0 0
05/09/2017
4.50
 10,100 4.67 4.67 4.50 0 0 0
01/09/2017
4.67
 200 4.50 4.67 4.67 0 0 0
31/08/2017
4.50
 4,310 4.42 4.67 4.34 0 0 0
30/08/2017
4.42
 4,400 4.50 4.50 4.42 0 0 0
29/08/2017
4.50
 5,480 4.84 4.84 4.50 0 0 0
28/08/2017
4.84
 211 4.67 5.00 4.84 0 0 0
25/08/2017
4.67
 500 4.75 4.75 4.67 0 0 0
24/08/2017
4.75
 300 4.67 4.75 4.34 0 0 0
23/08/2017
4.67
 600 4.67 4.67 4.67 0 0 0
22/08/2017
4.67
 500 4.59 4.67 4.34 0 0 0
21/08/2017
4.59
 6,100 4.59 4.59 4.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |