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) 		-0.60 -7.79% 692,600 0 0
7
8
7.40
2 tháng
(2026-01-16) 		-1 -12.35% 1,528,200 0 0
7
8.40
7.40
3 tháng
(2025-12-17) 		-0.90 -11.25% 2,137,300 0 0
7
8.40
7.40
6 tháng
(2025-09-18) 		-1.30 -15.48% 5,702,900 0 0
6.80
8.80
7.40
12 tháng
(2025-03-24) 		-2.50 -26.04% 20,963,400 0 0
6.60
9.70
7.40
24 tháng
(2024-03-27) 		-10 -58.48% 74,815,327 0 0
6.60
24.20
7.40
36 tháng
(2023-04-03) 		1.70 31.48% 147,355,116 -2,000 -0.1
5.10
34.70
7.40
60 tháng
(2021-04-12) 		1.10 18.33% 197,491,853 -81,900 -1.5
3.90
37.50
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2015
7.78
 53,530 7.94 7.94 7.78 0 0 0
16/10/2015
7.94
 68,800 7.86 7.94 7.86 4,000 0 0.0
15/10/2015
7.86
 47,685 7.94 7.94 7.86 9,600 0 0.1
14/10/2015
7.94
 37,635 7.94 7.94 7.86 6,700 0 0.1
13/10/2015
7.94
 72,798 7.94 8.02 7.86 0 4,500 -0.0
12/10/2015
7.94
 51,605 7.94 8.02 7.86 0 0 0
09/10/2015
7.94
 109,310 8.02 8.10 7.86 0 0 0
08/10/2015
8.02
 62,400 7.94 8.02 7.86 0 0 0
07/10/2015
7.94
 50,800 7.94 8.02 7.86 3,800 0 0.0
06/10/2015
7.94
 73,200 7.94 8.02 7.86 5,900 0 0.1
05/10/2015
7.94
 42,500 7.86 7.94 7.78 10,000 20,000 -0.1
02/10/2015
7.86
 41,000 7.94 7.94 7.86 30,500 0 0.3
01/10/2015
7.94
 36,700 7.94 7.94 7.78 0 0 0
30/09/2015
7.94
 26,900 7.94 7.94 7.94 12,900 0 0.1
29/09/2015
7.94
 32,400 7.86 7.94 7.78 22,600 0 0.2
28/09/2015
7.86
 68,500 7.86 7.94 7.78 8,900 0 0.1
25/09/2015
7.86
 47,900 7.86 8.10 7.86 35,300 0 0.4
24/09/2015
7.86
 24,900 7.94 7.94 7.86 10,000 15,000 -0.1
23/09/2015
7.94
 15,600 8.02 8.02 7.94 5,300 0 0.1
22/09/2015
8.02
 22,000 7.94 8.02 7.94 6,200 0 0.1
21/09/2015
7.94
 21,100 7.94 8.02 7.94 13,800 0 0.1
18/09/2015
7.94
 38,700 8.02 8.02 7.94 6,800 0 0.1
17/09/2015
8.02
 41,100 7.94 8.02 7.94 20,000 0 0.2
16/09/2015
7.94
 65,300 7.86 7.94 7.86 18,400 0 0.2
15/09/2015
7.86
 61,300 8.02 8.02 7.78 23,800 0 0.2
14/09/2015
8.02
 39,600 8.17 8.17 7.86 14,500 0 0.1
11/09/2015
8.17
 27,600 8.17 8.25 8.10 0 0 0
10/09/2015
8.17
 143,000 7.86 8.41 7.78 0 0 0
09/09/2015
7.86
 64,700 7.71 7.86 7.71 11,500 0 0.1
08/09/2015
7.71
 26,100 7.78 7.78 7.71 15,000 0 0.1
07/09/2015
7.78
 21,900 7.71 7.78 7.71 20,000 0 0.2
04/09/2015
7.71
 19,600 7.63 7.71 7.71 18,100 0 0.2
03/09/2015
7.63
 130,500 7.63 7.78 7.55 57,600 0 0.6
01/09/2015
7.63
 48,500 7.47 7.63 7.47 0 0 0
31/08/2015
7.47
 65,000 7.55 7.55 7.47 45,300 5,000 0.4
28/08/2015
7.55
 78,500 7.55 7.71 7.47 26,000 30,000 -0.0
27/08/2015
7.55
 67,300 7.47 7.55 7.47 0 0 0
26/08/2015
7.47
 94,400 7.39 7.63 7.39 5,000 0 0.0
25/08/2015
7.39
 77,200 7.32 7.39 7.16 10,000 0 0.1
24/08/2015
7.32
 202,900 7.71 7.71 7.24 50,000 0 0.5
21/08/2015
7.71
 156,400 7.86 7.86 7.47 0 0 0
20/08/2015
7.86
 89,500 7.94 7.94 7.78 0 0 0
19/08/2015
7.94
 82,000 7.94 7.94 7.78 0 0 0
18/08/2015
7.94
 35,600 7.94 8.10 7.94 200 0 0.0
17/08/2015
7.94
 125,200 7.86 8.33 7.86 53,800 0 0.5
14/08/2015
7.86
 109,800 7.86 7.94 7.71 16,000 0 0.2
13/08/2015
7.86
 140,200 8.02 8.02 7.78 24,000 0 0.2
12/08/2015
8.02
 275,600 8.17 8.17 7.78 0 0 0
11/08/2015
8.17
 112,300 8.25 8.25 8.02 0 0 0
10/08/2015
8.25
 189,700 8.33 8.56 8.17 5,000 0 0.1
07/08/2015
8.33
 822,100 8.02 8.48 7.86 10,000 0 0.1
06/08/2015
8.02
 126,800 8.02 8.02 7.94 0 0 0
05/08/2015
8.02
 79,800 7.94 8.02 7.94 48,500 0 0.5
04/08/2015
7.94
 16,000 7.86 7.94 7.78 0 0 0
03/08/2015
7.86
 55,100 7.94 7.94 7.78 10,000 0 0.1
31/07/2015
7.94
 24,800 7.94 8.02 7.86 10,000 0 0.1
30/07/2015
7.94
 19,800 7.86 7.94 7.86 10,000 0 0.1
29/07/2015
7.86
 12,900 7.78 7.86 7.71 0 0 0
28/07/2015
7.78
 41,900 7.94 7.94 7.78 0 0 0
27/07/2015
7.94
 300 7.94 7.94 7.86 0 0 0
24/07/2015
7.94
 10,300 7.86 7.94 7.86 0 0 0
23/07/2015
7.86
 51,600 7.94 7.94 7.86 0 0 0
22/07/2015
7.94
 18,500 7.94 7.94 7.86 0 0 0
21/07/2015
7.94
 18,200 7.94 7.94 7.78 0 0 0
20/07/2015
7.94
 5,600 7.94 7.94 7.94 800 0 0.0
17/07/2015
7.94
 82,500 7.94 8.17 7.78 0 0 0
16/07/2015
7.94
 23,500 7.94 7.94 7.78 0 0 0
15/07/2015
7.94
 25,700 7.86 7.94 7.78 0 0 0
14/07/2015
7.86
 60,000 8.02 8.02 7.86 0 0 0
13/07/2015
8.02
 26,100 7.94 8.02 7.94 0 0 0
10/07/2015
7.94
 10,100 7.94 8.02 7.94 0 0 0
09/07/2015
7.94
 66,600 8.02 8.02 7.78 0 0 0
08/07/2015
8.02
 19,400 8.10 8.10 7.86 0 0 0
07/07/2015
8.10
 42,600 8.25 8.25 8.02 22,900 0 0.2
06/07/2015
8.25
 163,100 8.10 8.33 8.10 0 0 0
03/07/2015
8.10
 112,700 7.86 8.10 7.86 0 0 0
02/07/2015
7.86
 17,200 7.86 7.94 7.78 0 0 0
01/07/2015
7.86
 37,100 7.94 7.94 7.78 0 0 0
30/06/2015
7.94
 18,800 7.94 7.94 7.78 0 0 0
29/06/2015
7.94
 56,100 8.17 8.17 7.86 4,000 0 0.0
26/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
26/06/2015
8.17
 56,500 7.92 8.25 8.02 0 0 0
25/06/2015
7.93
 89,900 7.79 7.99 7.79 0 0 0
24/06/2015
7.79
 127,900 7.79 7.86 7.66 20,000 20,000 -0.0
23/06/2015
7.79
 195,900 8.26 8.26 7.72 2,000 40,000 -0.4
22/06/2015
8.26
 100,000 8.26 8.33 8.06 17,000 0 0.2
19/06/2015
8.26
 54,500 8.33 8.46 8.13 12,100 25,000 -0.2
18/06/2015
8.33
 77,400 8.33 8.53 8.26 10,000 0 0.1
17/06/2015
8.33
 111,000 8.53 8.53 8.19 4,000 0 0.0
16/06/2015
8.53
 68,800 8.60 8.60 8.40 10,000 0 0.1
15/06/2015
8.60
 110,300 8.60 8.66 8.46 10,000 0 0.1
12/06/2015
8.60
 140,600 8.40 8.73 8.40 10,000 1,700 0.1
11/06/2015
8.40
 69,600 8.33 8.40 8.19 16,900 0 0.2
10/06/2015
8.33
 73,900 8.26 9.07 8.13 5,000 0 0.1
09/06/2015
8.26
 81,000 8.33 8.40 8.19 15,000 0 0.2
08/06/2015
8.33
 110,300 8.19 8.33 8.13 23,000 0 0.3
05/06/2015
8.19
 32,600 8.19 8.19 8.06 0 0 0
04/06/2015
8.19
 24,100 8.19 8.33 8.13 0 0 0
03/06/2015
8.19
 147,200 7.93 8.33 7.99 52,600 2,000 0.6
02/06/2015
7.93
 51,000 8.06 8.06 7.93 20,000 0 0.2
01/06/2015
8.06
 14,600 7.99 8.13 7.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |