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)
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
15/12/2016
3.92
 2,900 3.84 4.00 3.84 0 0 0
14/12/2016
3.84
 0 3.84 3.84 3.84 0 0 0
13/12/2016
3.84
 3,900 3.92 3.92 3.84 0 0 0
12/12/2016
3.92
 600 3.92 3.92 3.92 0 0 0
09/12/2016
3.92
 10,000 4.00 4.00 3.92 0 0 0
08/12/2016
4.00
 4,660 3.92 4.00 3.92 0 0 0
07/12/2016
3.92
 2,400 4.09 4.09 3.92 0 0 0
06/12/2016
4.09
 2,100 4.00 4.09 4.00 0 0 0
05/12/2016
4.00
 0 4.00 4.00 4.00 0 0 0
02/12/2016
4.00
 11,100 3.92 4.09 4.00 0 0 0
01/12/2016
3.92
 800 4.00 4.00 3.92 0 0 0
30/11/2016
4.00
 16,200 4.17 4.17 3.75 0 0 0
29/11/2016
4.17
 0 4.17 4.17 4.17 0 0 0
28/11/2016
4.17
 13,000 4.17 4.42 4.09 0 0 0
25/11/2016
4.17
 21,900 4.25 4.25 4.17 0 0 0
24/11/2016
4.25
 32,800 4.09 4.34 4.17 0 0 0
23/11/2016
4.09
 32,700 4.09 4.34 4.09 0 0 0
22/11/2016
4.09
 2,000 4.17 4.17 4.09 0 0 0
21/11/2016
4.17
 14,445 4.00 4.25 4.09 0 45 -0.0
18/11/2016
4.00
 3,100 4.00 4.00 4.00 0 0 0
17/11/2016
4.00
 10,000 3.92 4.00 3.92 0 0 0
16/11/2016
3.92
 9,200 3.92 4.00 3.92 0 0 0
15/11/2016
3.92
 9,300 4.17 4.17 3.92 0 0 0
14/11/2016
4.17
 2,900 4.17 4.17 4.17 0 0 0
11/11/2016
4.17
 0 4.17 4.17 4.17 0 0 0
10/11/2016
4.17
 24,900 3.84 4.17 3.84 0 0 0
09/11/2016
3.84
 1,100 4.17 4.17 3.84 0 0 0
08/11/2016
4.17
 2,700 4.09 4.25 3.84 0 0 0
07/11/2016
4.09
 0 4.09 4.09 4.09 0 0 0
04/11/2016
4.09
 100 4.00 4.09 4.09 0 0 0
03/11/2016
4.00
 11,800 4.17 4.17 3.92 0 0 0
02/11/2016
4.17
 11,600 4.17 4.17 4.09 0 0 0
01/11/2016
4.17
 13,900 4.42 4.42 4.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |