CTCP CMVIETNAM (cms)

8.30
-0.10
(-1.19%)
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
(2025-11-05) 		0.40 5% 939,000 0 0
7.90
8.80
8.30
2 tháng
(2025-10-06) 		0.10 1.20% 2,629,900 0 0
6.80
8.80
8.30
3 tháng
(2025-09-08) 		0 0% 3,782,500 0 0
6.80
8.80
8.30
6 tháng
(2025-06-09) 		0.70 9.09% 13,826,200 0 0
6.80
9.70
8.30
12 tháng
(2024-12-10) 		-2.50 -22.94% 26,162,737 0 0
6.60
10.90
8.30
24 tháng
(2023-12-18) 		-12.70 -60.19% 87,359,116 0 0
6.60
24.20
8.30
36 tháng
(2022-12-21) 		1.80 27.27% 145,556,158 -2,000 -0.1
5.10
34.70
8.30
60 tháng
(2020-12-31) 		5.40 180% 199,709,580 -158,200 -1.9
3
37.50
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/04/2015
8.40
 66,900 8.53 8.53 8.33 0 0 0
13/04/2015
8.53
 49,200 8.66 8.66 8.40 0 0 0
10/04/2015
8.66
 50,300 8.60 8.66 8.53 0 0 0
09/04/2015
8.60
 64,600 8.46 8.66 8.46 5,000 0 0.1
08/04/2015
8.46
 15,700 8.53 8.53 8.40 0 0 0
07/04/2015
8.53
 45,400 8.40 8.53 8.26 0 0 0
06/04/2015
8.40
 16,000 8.46 8.46 8.33 0 0 0
03/04/2015
8.46
 19,200 8.46 8.46 8.33 0 0 0
02/04/2015
8.46
 96,700 8.26 8.46 8.06 0 0 0
01/04/2015
8.26
 57,800 8.53 8.60 8.26 0 0 0
31/03/2015
8.53
 62,800 8.46 8.66 8.46 0 0 0
30/03/2015
8.46
 104,600 9.00 9.00 8.46 0 0 0
27/03/2015
9.00
 73,300 9.27 9.34 9.00 0 0 0
26/03/2015
9.27
 69,100 9.34 9.34 9.07 10,000 0 0.1
25/03/2015
9.34
 143,100 8.93 9.34 8.93 0 0 0
24/03/2015
8.93
 74,300 8.93 8.93 8.73 0 0 0
23/03/2015
8.93
 51,900 8.93 9.00 8.87 0 0 0
20/03/2015
8.93
 54,200 9.00 9.07 8.53 0 0 0
19/03/2015
9.00
 64,200 8.87 9.07 8.87 0 0 0
18/03/2015
8.87
 77,100 9.07 9.07 8.87 0 0 0
17/03/2015
9.07
 48,200 9.00 9.07 8.93 0 0 0
16/03/2015
9.00
 57,600 9.00 9.13 8.93 0 0 0
13/03/2015
9.00
 141,300 8.60 9.07 8.66 0 0 0
12/03/2015
8.60
 96,300 8.53 8.60 8.53 0 0 0
11/03/2015
8.53
 41,800 8.46 8.53 8.46 0 0 0
10/03/2015
8.46
 21,600 8.53 8.53 8.46 0 0 0
09/03/2015
8.53
 52,600 8.53 8.53 8.40 0 0 0
06/03/2015
8.53
 23,200 8.60 8.60 8.13 0 0 0
05/03/2015
8.60
 36,700 8.60 8.60 8.46 0 0 0
04/03/2015
8.60
 35,400 8.60 8.60 8.53 0 0 0
03/03/2015
8.60
 38,900 8.60 8.60 8.53 0 0 0
02/03/2015
8.60
 11,300 8.53 8.60 8.53 0 0 0
27/02/2015
8.53
 61,500 8.60 8.66 8.46 0 0 0
26/02/2015
8.60
 76,200 7.99 8.60 8.06 0 0 0
25/02/2015
7.99
 28,800 8.26 8.26 7.99 0 0 0
24/02/2015
8.26
 4,100 7.93 8.26 7.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |