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)
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
29/05/2015
7.99
 25,100 8.06 8.13 7.86 0 0 0
28/05/2015
8.06
 107,600 8.06 8.26 8.06 0 0 0
27/05/2015
8.06
 118,100 7.99 8.06 7.79 2,000 0 0.0
26/05/2015
7.99
 98,500 7.99 8.06 7.86 0 0 0
25/05/2015
7.99
 66,800 7.99 8.06 7.86 0 0 0
22/05/2015
7.99
 44,000 7.99 8.06 7.93 22,000 0 0.3
21/05/2015
7.99
 34,400 7.99 8.06 7.86 0 0 0
20/05/2015
7.99
 48,300 7.86 8.06 7.59 10,100 0 0.1
19/05/2015
7.86
 19,400 7.79 7.86 7.72 0 0 0
18/05/2015
7.79
 28,200 8.06 8.06 7.66 10,000 0 0.1
15/05/2015
8.06
 10,000 8.06 8.06 7.93 0 0 0
14/05/2015
8.06
 13,200 8.06 8.19 7.99 0 0 0
13/05/2015
8.06
 125,200 7.52 8.26 7.59 0 0 0
12/05/2015
7.52
 9,600 7.52 7.52 7.46 0 0 0
11/05/2015
7.52
 8,800 7.66 7.66 7.52 0 0 0
08/05/2015
7.66
 22,300 7.66 7.66 7.59 0 0 0
07/05/2015
7.66
 37,700 7.52 7.66 7.39 2,000 0 0.0
06/05/2015
7.52
 4,100 7.79 7.79 7.52 2,000 0 0.0
05/05/2015
7.79
 9,400 7.72 7.86 7.52 2,000 0 0.0
04/05/2015
7.72
 55,200 7.99 7.99 7.39 0 0 0
27/04/2015
7.99
 9,200 8.13 8.13 7.93 1,000 0 0.0
24/04/2015
8.13
 24,500 8.13 8.13 7.99 2,000 0 0.0
23/04/2015
8.13
 26,800 8.26 8.26 7.79 0 0 0
22/04/2015
8.26
 31,400 8.33 8.33 8.13 1,000 0 0.0
21/04/2015
8.33
 65,200 8.33 8.33 8.19 6,400 0 0.1
20/04/2015
8.33
 58,800 8.33 8.40 8.19 7,500 0 0.1
17/04/2015
8.33
 62,700 8.33 8.46 8.19 6,100 0 0.1
16/04/2015
8.33
 64,600 8.26 8.40 8.26 0 0 0
15/04/2015
8.26
 79,200 8.40 8.40 8.19 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |