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)
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
06/05/2016
6.23
 23,320 6.15 6.23 6.07 0 3,000 -0.0
05/05/2016
6.15
 4,300 6.23 6.23 6.15 0 600 -0.0
04/05/2016
6.23
 22,700 6.23 6.23 6.15 9,000 8,000 0.0
29/04/2016
6.23
 20,600 6.15 6.23 6.15 0 0 0
28/04/2016
6.15
 27,600 6.15 6.15 6.07 0 0 0
27/04/2016
6.15
 22,850 6.07 6.15 5.99 0 5,000 -0.0
26/04/2016
6.07
 21,800 6.07 6.07 6.07 0 7,000 -0.1
25/04/2016
6.07
 112,030 6.15 6.23 6.07 900 0 0.0
22/04/2016
6.15
 111,050 6.30 6.30 6.07 0 0 0
21/04/2016
6.30
 105,200 6.23 6.30 6.07 0 400 -0.0
20/04/2016
6.23
 25,225 6.23 6.23 6.23 0 0 0
19/04/2016
6.23
 235,300 6.46 6.46 6.15 100,000 122,700 -0.2
15/04/2016
6.46
 14,000 6.54 6.54 6.46 0 0 0
14/04/2016
6.54
 46,500 6.54 6.62 6.38 0 0 0
13/04/2016
6.54
 6,200 6.54 6.54 6.46 0 0 0
12/04/2016
6.54
 11,800 6.54 6.62 6.46 0 0 0
11/04/2016
6.54
 89,200 6.54 6.62 6.38 0 0 0
08/04/2016
6.54
 69,600 6.54 6.62 6.38 0 0 0
07/04/2016
6.54
 8,000 6.54 6.62 6.38 0 0 0
06/04/2016
6.54
 13,105 6.54 6.54 6.46 300 0 0.0
05/04/2016
6.54
 60,210 6.69 6.69 6.30 0 0 0
04/04/2016
6.69
 43,700 6.85 6.93 6.54 0 35,800 -0.3
01/04/2016
6.85
 14,800 7.01 7.08 6.85 0 0 0
31/03/2016
7.01
 310,900 6.46 7.08 6.46 10,500 0 0.1
30/03/2016
6.46
 42,400 6.38 6.46 6.23 0 0 0
29/03/2016
6.38
 9,250 6.30 6.38 6.30 0 0 0
28/03/2016
6.30
 32,000 6.38 6.46 6.30 0 0 0
25/03/2016
6.38
 32,100 6.38 6.46 6.30 0 0 0
24/03/2016
6.38
 11,765 6.38 6.46 6.30 0 0 0
23/03/2016
6.38
 47,050 6.30 6.46 6.23 0 0 0
22/03/2016
6.30
 3,510 6.38 6.38 6.30 0 0 0
21/03/2016
6.38
 28,500 6.38 6.46 6.38 0 0 0
18/03/2016
6.38
 19,900 6.38 6.38 6.38 0 0 0
17/03/2016
6.38
 13,250 6.38 6.38 6.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |