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)
26/09/2016
5.22
 59,100 4.95 5.40 4.95 0 0 0
23/09/2016
4.95
 58,510 5.04 5.13 4.68 0 0 0
22/09/2016
5.04
 6,223 5.04 5.04 4.77 0 0 0
21/09/2016
5.04
 22,100 4.68 5.13 4.68 0 0 0
20/09/2016
4.68
 52,100 4.68 4.68 4.50 0 0 0
19/09/2016
4.68
 4,800 4.68 4.68 4.59 0 0 0
16/09/2016
4.68
 400 4.68 4.68 4.68 0 0 0
15/09/2016
4.68
 17,790 4.77 4.77 4.68 0 0 0
14/09/2016
4.77
 17,680 4.86 4.86 4.68 0 0 0
13/09/2016
4.86
 9,800 4.86 4.86 4.77 0 0 0
12/09/2016
4.86
 29,870 5.04 5.04 4.77 0 0 0
09/09/2016
5.04
 23,800 4.86 5.04 4.86 0 0 0
08/09/2016
4.86
 21,503 4.86 5.04 4.68 0 0 0
07/09/2016
4.86
 4,300 4.95 4.95 4.86 0 0 0
06/09/2016
4.95
 47,300 4.95 5.04 4.77 2,000 0 0.0
05/09/2016
4.95
 20,000 5.13 5.13 4.95 0 0 0
01/09/2016
5.13
 8,105 5.04 5.22 4.86 0 0 0
31/08/2016
5.04
 3,050 4.95 5.04 4.95 0 0 0
30/08/2016
4.95
 8,780 5.04 5.04 4.95 0 0 0
29/08/2016
5.04
 24,905 5.31 5.31 5.04 0 0 0
26/08/2016
5.31
 3,150 5.31 5.31 5.13 0 0 0
25/08/2016
5.31
 8,900 5.22 5.31 5.04 0 8,700 -0.0
24/08/2016
5.22
 3,630 5.22 5.22 5.13 0 0 0
23/08/2016
5.22
 5,700 5.13 5.22 5.13 0 0 0
22/08/2016
5.13
 21,620 5.31 5.31 5.04 0 0 0
19/08/2016
5.31
 43,270 5.58 5.58 5.31 0 0 0
18/08/2016
5.58
 23,500 5.67 5.85 5.40 0 0 0
17/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2016
5.67
 38,500 5.76 5.76 5.58 0 0 0
16/08/2016
5.76
 148,770 5.84 5.92 5.68 0 0 0
15/08/2016
5.84
 66,412 5.92 5.92 5.68 0 0 0
12/08/2016
5.92
 45,050 5.99 5.99 5.76 0 0 0
11/08/2016
5.99
 101,850 5.84 6.15 5.99 0 0 0
10/08/2016
5.84
 123,780 5.37 5.84 5.45 0 0 0
09/08/2016
5.37
 58,350 5.29 5.37 5.29 0 0 0
08/08/2016
5.29
 9,800 5.29 5.29 5.22 0 0 0
05/08/2016
5.29
 18,700 5.29 5.29 5.22 0 0 0
04/08/2016
5.29
 61,700 5.14 5.37 5.22 0 0 0
03/08/2016
5.14
 16,400 5.22 5.22 4.98 0 0 0
02/08/2016
5.22
 27,100 5.45 5.45 4.90 0 0 0
01/08/2016
5.45
 20,800 5.45 5.45 4.90 0 0 0
29/07/2016
5.45
 200 5.45 5.45 5.45 0 0 0
28/07/2016
5.45
 100 5.37 5.45 5.45 0 0 0
27/07/2016
5.37
 1,100 5.37 5.37 5.22 0 0 0
26/07/2016
5.37
 9,210 5.37 5.45 5.22 0 0 0
25/07/2016
5.37
 11,600 5.22 5.37 5.22 0 0 0
22/07/2016
5.22
 25,900 5.45 5.45 4.90 0 13,900 -0.1
21/07/2016
5.45
 54,500 5.53 5.53 5.06 0 36,100 -0.2
20/07/2016
5.53
 2,100 5.53 5.53 5.53 0 0 0
19/07/2016
5.53
 32,200 5.68 5.68 5.45 0 10,000 -0.1
18/07/2016
5.68
 31,770 5.84 5.84 5.53 0 15,000 -0.1
15/07/2016
5.84
 100 5.76 5.84 5.84 0 0 0
14/07/2016
5.76
 40,300 5.68 5.76 5.60 5,000 0 0.0
13/07/2016
5.68
 26,300 5.68 5.76 5.60 0 0 0
12/07/2016
5.68
 9,000 5.68 5.76 5.60 0 0 0
11/07/2016
5.68
 6,400 5.76 5.76 5.68 0 0 0
08/07/2016
5.76
 33,800 5.84 5.84 5.68 0 0 0
07/07/2016
5.84
 25,500 5.76 5.84 5.68 0 0 0
06/07/2016
5.76
 14,600 5.84 5.99 5.76 0 0 0
05/07/2016
5.84
 21,600 5.68 5.84 5.45 0 0 0
04/07/2016
5.68
 62,390 5.92 5.92 5.68 1,000 56,390 -0.4
01/07/2016
5.92
 3,200 6.15 6.15 5.92 0 0 0
30/06/2016
6.15
 5,000 6.07 6.15 6.15 0 0 0
29/06/2016
6.07
 2,000 6.07 6.07 6.07 0 0 0
28/06/2016
6.07
 1,700 5.76 6.23 5.84 0 0 0
27/06/2016
5.76
 2,000 5.99 5.99 5.76 0 0 0
24/06/2016
5.99
 8,000 6.07 6.23 5.84 800 1,200 -0.0
23/06/2016
6.07
 5,100 6.07 6.07 6.07 0 0 0
22/06/2016
6.07
 18,300 6.15 6.23 6.07 5,000 0 0.0
21/06/2016
6.15
 7,700 6.15 6.15 6.07 0 0 0
20/06/2016
6.15
 44,500 5.99 6.23 6.07 0 0 0
17/06/2016
5.99
 22,900 6.23 6.23 5.99 5,000 0 0.0
16/06/2016
6.23
 140,600 5.92 6.23 5.92 0 71,800 -0.6
15/06/2016
5.92
 53,400 5.99 6.07 5.84 0 42,600 -0.3
14/06/2016
5.99
 142,345 5.84 6.15 5.84 3,000 86,400 -0.6
13/06/2016
5.84
 31,500 5.99 6.54 5.84 5,200 26,600 -0.2
10/06/2016
5.99
 12,200 5.92 5.99 5.92 0 0 0
09/06/2016
5.92
 7,015 5.84 5.92 5.60 600 0 0.0
08/06/2016
5.84
 9,620 5.92 5.92 5.76 1,200 0 0.0
07/06/2016
5.92
 6,100 5.84 5.92 5.76 4,400 0 0.0
06/06/2016
5.84
 1,300 5.99 5.99 5.84 0 0 0
03/06/2016
5.99
 22,600 5.99 5.99 5.76 5,000 0 0.0
02/06/2016
5.99
 6,100 5.84 5.99 5.68 600 0 0.0
01/06/2016
5.84
 4,000 5.84 5.84 5.60 0 0 0
31/05/2016
5.84
 12,300 5.92 5.92 5.84 500 0 0.0
30/05/2016
5.92
 200 5.92 6.07 5.92 0 0 0
27/05/2016
5.92
 1,610 5.92 5.92 5.84 0 0 0
26/05/2016
5.92
 30,900 6.07 6.07 5.53 0 10,000 -0.1
25/05/2016
6.07
 2,200 6.07 6.07 5.99 900 0 0.0
24/05/2016
6.07
 5,110 6.07 6.07 5.99 0 0 0
23/05/2016
6.07
 100 6.07 6.07 6.07 0 0 0
20/05/2016
6.07
 600 6.07 6.07 6.07 0 0 0
19/05/2016
6.07
 4,000 6.07 6.07 6.07 3,900 0 0.0
18/05/2016
6.07
 6,500 6.07 6.07 6.07 0 0 0
17/05/2016
6.07
 9,700 6.07 6.07 6.07 0 0 0
16/05/2016
6.07
 8,500 6.15 6.15 6.07 0 0 0
13/05/2016
6.15
 14,200 6.15 6.15 6.07 0 0 0
12/05/2016
6.15
 800 6.23 6.23 6.15 300 0 0.0
11/05/2016
6.23
 31,800 6.07 6.23 6.07 0 0 0
10/05/2016
6.07
 7,400 6.23 6.23 5.99 0 0 0
09/05/2016
6.23
 69,600 6.23 6.23 6.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |