CTCP CMVIETNAM (cms)

6.10
-0.10
(-1.61%)
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
(2026-06-29) 		-0.90 -12.68% 1,175,000 0 0
6
7.10
6.10
2 tháng
(2026-06-01) 		-1.30 -17.33% 4,662,000 0 0
6
8.20
6.10
3 tháng
(2026-05-04) 		-0.01 -0.12% 5,442,500 0 0
6
8.20
6.10
6 tháng
(2026-01-30) 		-1.30 -17.38% 7,657,000 0 0
6
8.20
6.10
12 tháng
(2025-08-04) 		-2.51 -28.81% 16,194,500 0 0
6
8.99
6.10
24 tháng
(2024-08-08) 		-10.85 -63.63% 53,000,402 0 0
6
17.05
6.10
36 tháng
(2023-08-14) 		-5.01 -44.69% 148,809,916 -2,000 -0.1
6
32.15
6.10
60 tháng
(2021-08-24) 		2.40 63.22% 200,478,016 -99,400 -1.6
3.80
34.74
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2015
7.43
 62,400 7.36 7.43 7.28 0 0 0
07/10/2015
7.36
 50,800 7.36 7.43 7.28 3,800 0 0.0
06/10/2015
7.36
 73,200 7.36 7.43 7.28 5,900 0 0.1
05/10/2015
7.36
 42,500 7.28 7.36 7.21 10,000 20,000 -0.1
02/10/2015
7.28
 41,000 7.36 7.36 7.28 30,500 0 0.3
01/10/2015
7.36
 36,700 7.36 7.36 7.21 0 0 0
30/09/2015
7.36
 26,900 7.36 7.36 7.36 12,900 0 0.1
29/09/2015
7.36
 32,400 7.28 7.36 7.21 22,600 0 0.2
28/09/2015
7.28
 68,500 7.28 7.36 7.21 8,900 0 0.1
25/09/2015
7.28
 47,900 7.28 7.50 7.28 35,300 0 0.4
24/09/2015
7.28
 24,900 7.36 7.36 7.28 10,000 15,000 -0.1
23/09/2015
7.36
 15,600 7.43 7.43 7.36 5,300 0 0.1
22/09/2015
7.43
 22,000 7.36 7.43 7.36 6,200 0 0.1
21/09/2015
7.36
 21,100 7.36 7.43 7.36 13,800 0 0.1
18/09/2015
7.36
 38,700 7.43 7.43 7.36 6,800 0 0.1
17/09/2015
7.43
 41,100 7.36 7.43 7.36 20,000 0 0.2
16/09/2015
7.36
 65,300 7.28 7.36 7.28 18,400 0 0.2
15/09/2015
7.28
 61,300 7.43 7.43 7.21 23,800 0 0.2
14/09/2015
7.43
 39,600 7.57 7.57 7.28 14,500 0 0.1
11/09/2015
7.57
 27,600 7.57 7.64 7.50 0 0 0
10/09/2015
7.57
 143,000 7.28 7.79 7.21 0 0 0
09/09/2015
7.28
 64,700 7.14 7.28 7.14 11,500 0 0.1
08/09/2015
7.14
 26,100 7.21 7.21 7.14 15,000 0 0.1
07/09/2015
7.21
 21,900 7.14 7.21 7.14 20,000 0 0.2
04/09/2015
7.14
 19,600 7.07 7.14 7.14 18,100 0 0.2
03/09/2015
7.07
 130,500 7.07 7.21 7.00 57,600 0 0.6
01/09/2015
7.07
 48,500 6.92 7.07 6.92 0 0 0
31/08/2015
6.92
 65,000 7.00 7.00 6.92 45,300 5,000 0.4
28/08/2015
7.00
 78,500 7.00 7.14 6.92 26,000 30,000 -0.0
27/08/2015
7.00
 67,300 6.92 7.00 6.92 0 0 0
26/08/2015
6.92
 94,400 6.85 7.07 6.85 5,000 0 0.0
25/08/2015
6.85
 77,200 6.78 6.85 6.63 10,000 0 0.1
24/08/2015
6.78
 202,900 7.14 7.14 6.71 50,000 0 0.5
21/08/2015
7.14
 156,400 7.28 7.28 6.92 0 0 0
20/08/2015
7.28
 89,500 7.36 7.36 7.21 0 0 0
19/08/2015
7.36
 82,000 7.36 7.36 7.21 0 0 0
18/08/2015
7.36
 35,600 7.36 7.50 7.36 200 0 0.0
17/08/2015
7.36
 125,200 7.28 7.72 7.28 53,800 0 0.5
14/08/2015
7.28
 109,800 7.28 7.36 7.14 16,000 0 0.2
13/08/2015
7.28
 140,200 7.43 7.43 7.21 24,000 0 0.2
12/08/2015
7.43
 275,600 7.57 7.57 7.21 0 0 0
11/08/2015
7.57
 112,300 7.64 7.64 7.43 0 0 0
10/08/2015
7.64
 189,700 7.72 7.93 7.57 5,000 0 0.1
07/08/2015
7.72
 822,100 7.43 7.86 7.28 10,000 0 0.1
06/08/2015
7.43
 126,800 7.43 7.43 7.36 0 0 0
05/08/2015
7.43
 79,800 7.36 7.43 7.36 48,500 0 0.5
04/08/2015
7.36
 16,000 7.28 7.36 7.21 0 0 0
03/08/2015
7.28
 55,100 7.36 7.36 7.21 10,000 0 0.1
31/07/2015
7.36
 24,800 7.36 7.43 7.28 10,000 0 0.1
30/07/2015
7.36
 19,800 7.28 7.36 7.28 10,000 0 0.1
29/07/2015
7.28
 12,900 7.21 7.28 7.14 0 0 0
28/07/2015
7.21
 41,900 7.36 7.36 7.21 0 0 0
27/07/2015
7.36
 300 7.36 7.36 7.28 0 0 0
24/07/2015
7.36
 10,300 7.28 7.36 7.28 0 0 0
23/07/2015
7.28
 51,600 7.36 7.36 7.28 0 0 0
22/07/2015
7.36
 18,500 7.36 7.36 7.28 0 0 0
21/07/2015
7.36
 18,200 7.36 7.36 7.21 0 0 0
20/07/2015
7.36
 5,600 7.36 7.36 7.36 800 0 0.0
17/07/2015
7.36
 82,500 7.36 7.57 7.21 0 0 0
16/07/2015
7.36
 23,500 7.36 7.36 7.21 0 0 0
15/07/2015
7.36
 25,700 7.28 7.36 7.21 0 0 0
14/07/2015
7.28
 60,000 7.43 7.43 7.28 0 0 0
13/07/2015
7.43
 26,100 7.36 7.43 7.36 0 0 0
10/07/2015
7.36
 10,100 7.36 7.43 7.36 0 0 0
09/07/2015
7.36
 66,600 7.43 7.43 7.21 0 0 0
08/07/2015
7.43
 19,400 7.50 7.50 7.28 0 0 0
07/07/2015
7.50
 42,600 7.64 7.64 7.43 22,900 0 0.2
06/07/2015
7.64
 163,100 7.50 7.72 7.50 0 0 0
03/07/2015
7.50
 112,700 7.28 7.50 7.28 0 0 0
02/07/2015
7.28
 17,200 7.28 7.36 7.21 0 0 0
01/07/2015
7.28
 37,100 7.36 7.36 7.21 0 0 0
30/06/2015
7.36
 18,800 7.36 7.36 7.21 0 0 0
29/06/2015
7.36
 56,100 7.57 7.57 7.28 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
7.57
 56,500 7.34 7.64 7.43 0 0 0
25/06/2015
7.34
 89,900 7.22 7.40 7.22 0 0 0
24/06/2015
7.22
 127,900 7.22 7.28 7.09 20,000 20,000 -0.0
23/06/2015
7.22
 195,900 7.65 7.65 7.16 2,000 40,000 -0.4
22/06/2015
7.65
 100,000 7.65 7.72 7.47 17,000 0 0.2
19/06/2015
7.65
 54,500 7.72 7.84 7.53 12,100 25,000 -0.2
18/06/2015
7.72
 77,400 7.72 7.90 7.65 10,000 0 0.1
17/06/2015
7.72
 111,000 7.90 7.90 7.59 4,000 0 0.0
16/06/2015
7.90
 68,800 7.96 7.96 7.78 10,000 0 0.1
15/06/2015
7.96
 110,300 7.96 8.03 7.84 10,000 0 0.1
12/06/2015
7.96
 140,600 7.78 8.09 7.78 10,000 1,700 0.1
11/06/2015
7.78
 69,600 7.72 7.78 7.59 16,900 0 0.2
10/06/2015
7.72
 73,900 7.65 8.40 7.53 5,000 0 0.1
09/06/2015
7.65
 81,000 7.72 7.78 7.59 15,000 0 0.2
08/06/2015
7.72
 110,300 7.59 7.72 7.53 23,000 0 0.3
05/06/2015
7.59
 32,600 7.59 7.59 7.47 0 0 0
04/06/2015
7.59
 24,100 7.59 7.72 7.53 0 0 0
03/06/2015
7.59
 147,200 7.34 7.72 7.40 52,600 2,000 0.6
02/06/2015
7.34
 51,000 7.47 7.47 7.34 20,000 0 0.2
01/06/2015
7.47
 14,600 7.40 7.53 7.34 0 0 0
29/05/2015
7.40
 25,100 7.47 7.53 7.28 0 0 0
28/05/2015
7.47
 107,600 7.47 7.65 7.47 0 0 0
27/05/2015
7.47
 118,100 7.40 7.47 7.22 2,000 0 0.0
26/05/2015
7.40
 98,500 7.40 7.47 7.28 0 0 0
25/05/2015
7.40
 66,800 7.40 7.47 7.28 0 0 0
22/05/2015
7.40
 44,000 7.40 7.47 7.34 22,000 0 0.3
21/05/2015
7.40
 34,400 7.40 7.47 7.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |