CTCP CMVIETNAM (cms)

6.10
-0.10
(-1.61%)
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
(2026-06-29) 		-0.90 -12.68% 1,175,000 0 0
6
7.10
6.10
2 tháng
(2026-06-01) 		-1.30 -17.33% 4,662,000 0 0
6
8.20
6.10
3 tháng
(2026-05-04) 		-0.01 -0.12% 5,442,500 0 0
6
8.20
6.10
6 tháng
(2026-01-30) 		-1.30 -17.38% 7,657,000 0 0
6
8.20
6.10
12 tháng
(2025-08-04) 		-2.51 -28.81% 16,194,500 0 0
6
8.99
6.10
24 tháng
(2024-08-08) 		-10.85 -63.63% 53,000,402 0 0
6
17.05
6.10
36 tháng
(2023-08-14) 		-5.01 -44.69% 148,809,916 -2,000 -0.1
6
32.15
6.10
60 tháng
(2021-08-24) 		2.40 63.22% 200,478,016 -99,400 -1.6
3.80
34.74
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2017
4.84
 17,600 4.84 4.84 4.75 0 0 0
16/05/2017
4.84
 1,200 4.67 4.84 4.75 0 0 0
15/05/2017
4.67
 14,900 4.67 4.84 4.67 4,600 0 0.0
12/05/2017
4.67
 10,700 4.59 4.67 4.59 0 0 0
11/05/2017
4.59
 14,210 4.59 4.59 4.34 0 0 0
10/05/2017
4.59
 4,700 4.59 4.84 4.59 0 0 0
09/05/2017
4.59
 75 4.59 4.59 4.59 0 0 0
08/05/2017
4.59
 3,010 4.92 4.92 4.59 0 0 0
05/05/2017
4.92
 0 4.92 4.92 4.92 0 0 0
04/05/2017
4.92
 3,670 5.00 5.09 4.84 0 0 0
03/05/2017
5.00
 200 4.92 5.00 5.00 0 0 0
28/04/2017
4.92
 800 4.84 5.00 4.59 0 0 0
27/04/2017
4.84
 80 4.84 4.84 4.84 0 0 0
26/04/2017
4.84
 2,300 4.84 4.92 4.67 0 0 0
25/04/2017
4.84
 0 4.84 4.84 4.84 0 0 0
24/04/2017
4.84
 3,700 5.00 5.00 4.84 0 0 0
21/04/2017
5.00
 1,100 5.00 5.00 5.00 0 0 0
20/04/2017
5.00
 2,400 5.00 5.00 5.00 0 0 0
19/04/2017
5.00
 0 5.00 5.00 5.00 0 0 0
18/04/2017
5.00
 0 5.00 5.00 5.00 0 0 0
17/04/2017
5.00
 500 5.09 5.09 4.67 0 0 0
14/04/2017
5.09
 10,300 5.09 5.09 4.59 0 0 0
13/04/2017
5.09
 1,915 5.09 5.09 4.92 0 0 0
12/04/2017
5.09
 400 5.09 5.09 4.84 0 0 0
11/04/2017
5.09
 100 4.92 5.09 5.09 0 0 0
10/04/2017
4.92
 13,500 5.09 5.09 4.92 500 0 0.0
07/04/2017
5.09
 17,200 5.17 5.17 5.00 0 0 0
05/04/2017
5.17
 20,100 5.17 5.17 5.00 0 0 0
04/04/2017
5.17
 10,000 5.25 5.25 5.09 1,500 0 0.0
03/04/2017
5.25
 16,200 5.34 5.34 5.25 0 0 0
31/03/2017
5.34
 5,400 5.25 5.50 5.34 0 0 0
30/03/2017
5.25
 3,200 5.25 5.34 5.25 0 0 0
29/03/2017
5.25
 10,100 5.25 5.50 5.25 0 0 0
28/03/2017
5.25
 7,345 5.34 5.42 5.25 0 0 0
27/03/2017
5.34
 11,200 5.34 5.50 5.25 0 0 0
24/03/2017
5.34
 16,900 5.25 5.34 5.25 0 0 0
23/03/2017
5.25
 17,900 5.25 5.42 5.17 0 0 0
22/03/2017
5.25
 30,770 5.17 5.25 4.92 4,400 0 0.0
21/03/2017
5.17
 47,660 5.67 5.67 5.17 0 0 0
20/03/2017
5.67
 110,100 5.67 6.17 5.17 1,000 0 0.0
17/03/2017
5.67
 110,760 5.17 5.67 5.25 0 20,000 -0.1
16/03/2017
5.17
 111,650 4.75 5.17 4.75 0 7,700 -0.0
15/03/2017
4.75
 103,890 4.42 4.84 4.42 0 5,000 -0.0
14/03/2017
4.42
 49,600 4.50 4.50 4.42 0 0 0
13/03/2017
4.50
 43,300 4.42 4.50 4.42 0 0 0
10/03/2017
4.42
 34,800 4.34 4.42 4.34 0 0 0
09/03/2017
4.34
 19,900 4.34 4.42 4.34 0 0 0
08/03/2017
4.34
 18,100 4.25 4.34 4.25 0 0 0
07/03/2017
4.25
 6,100 4.25 4.34 4.17 0 0 0
06/03/2017
4.25
 45,710 4.34 4.34 4.25 0 0 0
03/03/2017
4.34
 9,850 4.25 4.42 4.25 0 0 0
02/03/2017
4.25
 2,600 4.25 4.25 4.25 0 0 0
01/03/2017
4.25
 30,150 4.34 4.34 4.25 0 0 0
28/02/2017
4.34
 33,950 4.17 4.34 4.17 0 0 0
27/02/2017
4.17
 15,400 4.09 4.17 4.17 0 0 0
24/02/2017
4.09
 13,500 4.17 4.17 4.09 0 0 0
23/02/2017
4.17
 24,240 4.17 4.17 4.09 0 0 0
22/02/2017
4.17
 23,900 4.17 4.25 4.09 0 0 0
21/02/2017
4.17
 2,610 4.00 4.17 4.17 0 0 0
20/02/2017
4.00
 11,200 4.17 4.17 4.00 0 0 0
17/02/2017
4.17
 5,080 4.17 4.17 4.00 0 0 0
16/02/2017
4.17
 16,000 4.17 4.25 4.17 0 0 0
15/02/2017
4.17
 12,655 4.09 4.17 3.92 0 0 0
14/02/2017
4.09
 2,410 4.17 4.17 4.09 0 0 0
13/02/2017
4.17
 700 4.17 4.25 4.17 0 0 0
10/02/2017
4.17
 7,160 4.17 4.17 4.17 0 0 0
09/02/2017
4.17
 5,400 4.17 4.25 4.09 0 0 0
08/02/2017
4.17
 0 4.17 4.17 4.17 0 0 0
07/02/2017
4.17
 25,000 4.34 4.34 4.17 0 0 0
06/02/2017
4.34
 1,065 4.34 4.34 4.34 0 0 0
03/02/2017
4.34
 2,800 4.25 4.34 4.17 0 0 0
02/02/2017
4.25
 3,700 4.34 4.42 4.00 0 0 0
25/01/2017
4.34
 100 4.42 4.42 4.34 0 0 0
24/01/2017
4.42
 4,400 4.25 4.42 4.00 0 0 0
23/01/2017
4.25
 5,800 4.59 4.59 4.25 0 0 0
20/01/2017
4.59
 1,450 4.59 4.59 4.59 0 0 0
19/01/2017
4.59
 0 4.59 4.59 4.59 0 0 0
18/01/2017
4.59
 11,000 4.59 4.59 4.50 0 0 0
17/01/2017
4.59
 52,200 4.59 4.59 4.50 0 0 0
16/01/2017
4.59
 62,000 4.42 4.59 4.17 0 0 0
13/01/2017
4.42
 31,000 4.42 4.42 4.34 0 0 0
12/01/2017
4.42
 55,460 4.42 4.50 4.09 0 0 0
11/01/2017
4.42
 27,800 4.42 4.50 4.42 0 0 0
10/01/2017
4.42
 47,470 4.50 4.50 4.42 0 0 0
09/01/2017
4.50
 24,800 4.42 4.50 4.34 0 0 0
06/01/2017
4.42
 21,630 4.50 4.50 4.34 0 0 0
05/01/2017
4.50
 20,400 4.34 4.50 4.17 0 0 0
04/01/2017
4.34
 24,500 4.34 4.59 4.25 0 0 0
03/01/2017
4.34
 82,200 4.00 4.34 4.09 0 0 0
30/12/2016
4.00
 46,660 3.84 4.17 3.92 0 0 0
29/12/2016
3.84
 13,200 3.50 3.84 3.75 0 0 0
28/12/2016
3.50
 17,600 3.84 3.84 3.50 3,300 0 0.0
27/12/2016
3.84
 18,400 3.84 4.09 3.75 0 0 0
26/12/2016
3.84
 24,000 3.84 4.00 3.59 0 0 0
23/12/2016
3.84
 5,700 3.84 3.84 3.84 0 0 0
22/12/2016
3.84
 0 3.84 3.84 3.84 0 0 0
21/12/2016
3.84
 12,900 3.75 3.84 3.75 0 0 0
20/12/2016
3.75
 19,900 3.84 3.92 3.75 0 0 0
19/12/2016
3.84
 18,500 3.84 3.92 3.84 0 11,500 -0.1
16/12/2016
3.84
 1,060 3.92 3.92 3.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |