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)
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
21/02/2017
4.50
 2,610 4.32 4.50 4.50 0 0 0
20/02/2017
4.32
 11,200 4.50 4.50 4.32 0 0 0
17/02/2017
4.50
 5,080 4.50 4.50 4.32 0 0 0
16/02/2017
4.50
 16,000 4.50 4.59 4.50 0 0 0
15/02/2017
4.50
 12,655 4.41 4.50 4.23 0 0 0
14/02/2017
4.41
 2,410 4.50 4.50 4.41 0 0 0
13/02/2017
4.50
 700 4.50 4.59 4.50 0 0 0
10/02/2017
4.50
 7,160 4.50 4.50 4.50 0 0 0
09/02/2017
4.50
 5,400 4.50 4.59 4.41 0 0 0
08/02/2017
4.50
 0 4.50 4.50 4.50 0 0 0
07/02/2017
4.50
 25,000 4.68 4.68 4.50 0 0 0
06/02/2017
4.68
 1,065 4.68 4.68 4.68 0 0 0
03/02/2017
4.68
 2,800 4.59 4.68 4.50 0 0 0
02/02/2017
4.59
 3,700 4.68 4.77 4.32 0 0 0
25/01/2017
4.68
 100 4.77 4.77 4.68 0 0 0
24/01/2017
4.77
 4,400 4.59 4.77 4.32 0 0 0
23/01/2017
4.59
 5,800 4.95 4.95 4.59 0 0 0
20/01/2017
4.95
 1,450 4.95 4.95 4.95 0 0 0
19/01/2017
4.95
 0 4.95 4.95 4.95 0 0 0
18/01/2017
4.95
 11,000 4.95 4.95 4.86 0 0 0
17/01/2017
4.95
 52,200 4.95 4.95 4.86 0 0 0
16/01/2017
4.95
 62,000 4.77 4.95 4.50 0 0 0
13/01/2017
4.77
 31,000 4.77 4.77 4.68 0 0 0
12/01/2017
4.77
 55,460 4.77 4.86 4.41 0 0 0
11/01/2017
4.77
 27,800 4.77 4.86 4.77 0 0 0
10/01/2017
4.77
 47,470 4.86 4.86 4.77 0 0 0
09/01/2017
4.86
 24,800 4.77 4.86 4.68 0 0 0
06/01/2017
4.77
 21,630 4.86 4.86 4.68 0 0 0
05/01/2017
4.86
 20,400 4.68 4.86 4.50 0 0 0
04/01/2017
4.68
 24,500 4.68 4.95 4.59 0 0 0
03/01/2017
4.68
 82,200 4.32 4.68 4.41 0 0 0
30/12/2016
4.32
 46,660 4.14 4.50 4.23 0 0 0
29/12/2016
4.14
 13,200 3.78 4.14 4.05 0 0 0
28/12/2016
3.78
 17,600 4.14 4.14 3.78 3,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |