CTCP CMVIETNAM (cms)

8
-0.10
(-1.23%)
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
(2025-12-29) 		0 0% 678,200 0 0
8
8.30
8
2 tháng
(2025-12-01) 		-0.20 -2.41% 1,009,700 0 0
7.80
8.40
8
3 tháng
(2025-10-30) 		-0.10 -1.22% 2,165,500 0 0
7.80
8.80
8
6 tháng
(2025-08-01) 		-1.40 -14.74% 8,802,100 0 0
6.80
9.70
8
12 tháng
(2025-02-03) 		-0.80 -8.99% 23,704,738 0 0
6.60
10.30
8
24 tháng
(2024-02-15) 		-8.90 -52.35% 80,661,153 0 0
6.60
24.20
8
36 tháng
(2023-02-13) 		1.40 20.90% 146,286,790 -2,000 -0.1
5.10
34.70
8
60 tháng
(2021-02-23) 		4.90 153.12% 198,747,541 -165,300 -1.9
3.20
37.50
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2016
4.23
 9,300 4.50 4.50 4.23 0 0 0
14/11/2016
4.50
 2,900 4.50 4.50 4.50 0 0 0
11/11/2016
4.50
 0 4.50 4.50 4.50 0 0 0
10/11/2016
4.50
 24,900 4.14 4.50 4.14 0 0 0
09/11/2016
4.14
 1,100 4.50 4.50 4.14 0 0 0
08/11/2016
4.50
 2,700 4.41 4.59 4.14 0 0 0
07/11/2016
4.41
 0 4.41 4.41 4.41 0 0 0
04/11/2016
4.41
 100 4.32 4.41 4.41 0 0 0
03/11/2016
4.32
 11,800 4.50 4.50 4.23 0 0 0
02/11/2016
4.50
 11,600 4.50 4.50 4.41 0 0 0
01/11/2016
4.50
 13,900 4.77 4.77 4.50 0 0 0
31/10/2016
4.77
 7,200 4.50 4.95 4.68 0 0 0
28/10/2016
4.50
 73,300 4.14 4.50 4.32 0 0 0
27/10/2016
4.14
 16,700 4.05 4.14 3.96 0 0 0
26/10/2016
4.05
 500 4.05 4.05 4.05 0 0 0
25/10/2016
4.05
 13,830 4.05 4.05 4.05 0 0 0
24/10/2016
4.05
 43,100 4.32 4.32 3.96 0 0 0
21/10/2016
4.32
 60,680 4.50 4.50 4.05 0 0 0
20/10/2016
4.50
 7,700 4.50 4.50 4.50 0 0 0
19/10/2016
4.50
 200 4.50 4.50 4.50 0 0 0
18/10/2016
4.50
 17,300 4.50 4.50 4.50 0 0 0
17/10/2016
4.50
 35,400 4.68 4.68 4.50 0 0 0
14/10/2016
4.68
 1,100 4.68 4.77 4.68 0 0 0
13/10/2016
4.68
 11,500 4.68 4.68 4.59 0 0 0
12/10/2016
4.68
 11,110 4.86 4.86 4.59 0 0 0
11/10/2016
4.86
 13,000 4.86 4.86 4.68 0 0 0
10/10/2016
4.86
 400 4.77 4.86 4.77 0 0 0
07/10/2016
4.77
 18,000 4.77 4.86 4.68 0 0 0
06/10/2016
4.77
 15,300 4.68 4.86 4.68 0 0 0
05/10/2016
4.68
 4,600 4.77 4.77 4.68 0 0 0
04/10/2016
4.77
 38,600 4.86 4.86 4.59 0 0 0
03/10/2016
4.86
 3,300 4.86 4.86 4.77 0 0 0
30/09/2016
4.86
 12,200 4.77 4.86 4.59 0 0 0
29/09/2016
4.77
 21,200 4.95 4.95 4.77 0 0 0
28/09/2016
4.95
 15,700 5.22 5.22 4.95 0 0 0
27/09/2016
5.22
 48,070 5.22 5.40 5.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |