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)
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
16/03/2016
6.38
 52,150 6.30 6.46 6.30 0 0 0
15/03/2016
6.30
 25,500 6.30 6.38 6.30 0 0 0
14/03/2016
6.30
 36,730 6.38 6.38 6.30 0 0 0
11/03/2016
6.38
 18,800 6.30 6.38 6.30 0 0 0
10/03/2016
6.30
 600 6.38 6.38 6.30 0 0 0
09/03/2016
6.38
 29,210 6.15 6.38 6.15 0 0 0
08/03/2016
6.15
 8,500 6.30 6.30 6.15 0 0 0
07/03/2016
6.30
 5,530 6.23 6.30 6.15 0 0 0
04/03/2016
6.23
 1,900 6.30 6.38 6.23 0 0 0
03/03/2016
6.30
 21,600 6.30 6.30 6.23 0 0 0
02/03/2016
6.30
 39,225 6.23 6.30 6.23 3,000 0 0.0
01/03/2016
6.23
 21,500 6.23 6.38 6.23 0 0 0
29/02/2016
6.23
 77,300 6.23 6.46 6.23 0 0 0
26/02/2016
6.23
 26,400 6.23 6.46 6.23 0 0 0
25/02/2016
6.23
 27,630 6.30 6.30 6.23 0 0 0
24/02/2016
6.30
 8,555 6.38 6.46 6.30 0 0 0
23/02/2016
6.38
 54,800 6.38 6.46 6.30 0 0 0
22/02/2016
6.38
 34,425 6.46 6.46 6.30 0 0 0
19/02/2016
6.46
 45,200 6.30 6.62 6.30 0 0 0
18/02/2016
6.30
 47,375 6.15 6.69 6.15 0 0 0
17/02/2016
6.15
 51,415 6.23 6.23 6.15 0 0 0
16/02/2016
6.23
 4,010 6.23 6.23 6.15 0 0 0
15/02/2016
6.23
 200 6.07 6.23 6.23 0 0 0
05/02/2016
6.07
 25,000 6.30 6.38 6.07 0 0 0
04/02/2016
6.30
 24,500 6.23 6.30 6.23 0 0 0
03/02/2016
6.23
 46,800 6.23 6.23 6.15 6,000 0 0.0
02/02/2016
6.23
 26,100 6.23 6.23 6.15 0 0 0
01/02/2016
6.23
 81,200 6.23 6.30 6.23 0 0 0
29/01/2016
6.23
 29,710 6.15 6.23 6.07 0 0 0
28/01/2016
6.15
 10,300 6.30 6.30 6.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |