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)
13/11/2014
8.40
 15,000 8.40 8.53 8.33 0 0 0
12/11/2014
8.40
 27,900 8.33 8.40 8.26 0 0 0
11/11/2014
8.33
 12,600 8.33 8.40 8.26 0 0 0
10/11/2014
8.33
 4,800 8.40 8.40 8.26 0 0 0
07/11/2014
8.40
 2,500 8.53 8.53 8.33 0 0 0
06/11/2014
8.53
 2,300 8.33 8.53 8.40 0 0 0
05/11/2014
8.33
 32,100 8.19 8.33 8.19 0 0 0
04/11/2014
8.19
 6,700 8.19 8.26 8.19 0 0 0
03/11/2014
8.19
 22,800 8.40 8.40 8.13 0 0 0
31/10/2014
8.40
 4,700 8.40 8.40 8.19 0 0 0
30/10/2014
8.40
 10,100 8.19 8.40 8.06 0 0 0
29/10/2014
8.19
 7,000 8.13 8.19 7.99 0 0 0
28/10/2014
8.13
 2,100 8.19 8.19 8.06 0 0 0
27/10/2014
8.19
 12,300 8.26 8.26 8.06 0 0 0
24/10/2014
8.26
 23,400 8.26 8.26 8.19 0 0 0
23/10/2014
8.26
 10,500 8.33 8.33 8.13 0 0 0
22/10/2014
8.33
 6,200 8.19 8.33 8.26 0 0 0
21/10/2014
8.19
 1,100 8.26 8.26 8.19 0 0 0
20/10/2014
8.26
 6,700 8.40 8.40 8.26 0 0 0
17/10/2014
8.40
 13,500 8.06 8.40 7.99 0 0 0
16/10/2014
8.06
 88,000 8.40 8.40 8.06 0 0 0
15/10/2014
8.40
 46,200 8.40 8.40 8.26 0 0 0
14/10/2014
8.40
 17,900 8.53 8.53 8.33 0 0 0
13/10/2014
8.53
 7,100 8.53 8.66 8.33 0 0 0
10/10/2014
8.53
 22,300 8.53 8.60 8.53 0 0 0
09/10/2014
8.53
 38,100 8.73 8.73 8.53 0 0 0
08/10/2014
8.73
 32,100 8.73 8.73 8.60 0 0 0
07/10/2014
8.73
 53,400 8.73 8.87 8.53 0 0 0
06/10/2014
8.73
 50,700 8.53 8.87 8.60 0 0 0
03/10/2014
8.53
 37,100 8.60 8.66 8.46 0 0 0
02/10/2014
8.60
 24,000 8.66 8.66 8.46 0 0 0
01/10/2014
8.66
 45,100 8.26 8.73 8.26 0 0 0
30/09/2014
8.26
 43,300 8.33 8.33 8.06 0 0 0
29/09/2014
8.33
 38,800 8.60 8.60 8.33 0 0 0
26/09/2014
8.60
 87,200 8.80 8.87 8.46 0 0 0
25/09/2014
8.80
 37,800 8.87 9.07 8.53 0 0 0
24/09/2014
8.87
 148,400 8.66 9.20 8.87 0 0 0
23/09/2014
8.66
 325,400 7.93 8.66 8.06 0 0 0
22/09/2014
7.93
 117,300 7.66 8.06 7.59 20,000 0 0.2
19/09/2014
7.66
 2,400 7.72 7.72 7.66 0 0 0
18/09/2014
7.72
 26,000 7.72 7.79 7.46 0 0 0
17/09/2014
7.72
 47,700 7.59 7.79 7.52 0 0 0
16/09/2014
7.59
 23,400 7.72 7.72 7.52 0 0 0
15/09/2014
7.72
 30,200 7.86 7.99 7.72 0 0 0
12/09/2014
7.86
 55,900 7.46 7.86 7.46 0 0 0
11/09/2014
7.46
 37,400 7.52 7.59 7.39 0 0 0
10/09/2014
7.52
 10,400 7.52 7.52 7.39 0 0 0
09/09/2014
7.52
 42,600 7.59 7.59 7.39 0 0 0
08/09/2014
7.59
 58,600 7.52 7.66 7.52 0 0 0
05/09/2014
7.52
 5,900 7.59 7.59 7.32 0 0 0
04/09/2014
7.59
 37,100 7.46 7.59 7.32 0 0 0
03/09/2014
7.46
 45,900 7.25 7.66 7.39 0 0 0
29/08/2014
7.25
 56,400 7.39 7.39 6.65 0 25,000 -0.3
28/08/2014
7.39
 8,600 7.39 7.52 7.39 0 0 0
27/08/2014
7.39
 45,600 7.52 7.52 7.25 0 0 0
26/08/2014
7.52
 6,800 7.72 7.72 7.52 0 0 0
25/08/2014
7.72
 42,200 7.52 7.72 7.46 0 0 0
22/08/2014
7.52
 75,400 7.52 7.52 7.32 0 10,000 -0.1
21/08/2014
7.52
 31,600 7.59 7.59 7.39 0 10,000 -0.1
20/08/2014
7.59
 26,500 7.59 7.59 7.52 0 0 0
19/08/2014
7.59
 64,600 7.79 7.79 7.59 0 0 0
18/08/2014
7.79
 41,900 7.72 7.93 7.72 0 0 0
15/08/2014
7.72
 21,300 7.79 7.79 7.59 0 0 0
14/08/2014
7.79
 19,300 7.86 7.99 7.66 0 0 0
13/08/2014
7.86
 20,700 7.59 7.86 7.66 0 0 0
12/08/2014
7.59
 20,100 7.52 7.59 7.46 0 0 0
11/08/2014
7.52
 11,300 7.59 7.59 7.39 0 0 0
08/08/2014
7.59
 5,400 7.59 7.59 7.46 0 0 0
07/08/2014
7.59
 31,000 7.39 7.59 7.32 9,400 0 0.1
06/08/2014
7.39
 18,200 7.32 7.52 7.32 0 0 0
05/08/2014
7.32
 18,700 7.12 7.32 7.12 0 0 0
04/08/2014
7.12
 20,900 7.12 7.19 7.05 4,000 0 0.0
01/08/2014
7.12
 16,400 7.12 7.12 7.05 9,700 0 0.1
31/07/2014
7.12
 6,400 7.12 7.12 7.12 0 0 0
30/07/2014
7.12
 9,800 7.19 7.19 7.05 0 0 0
29/07/2014
7.19
 1,700 7.12 7.25 7.05 1,200 0 0.0
28/07/2014
7.12
 25,500 7.32 7.32 7.05 9,500 0 0.1
25/07/2014
7.32
 25,200 7.39 7.39 7.25 9,500 0 0.1
24/07/2014
7.39
 23,500 7.19 7.39 7.25 0 0 0
23/07/2014
7.19
 28,100 7.25 7.25 7.19 9,600 0 0.1
22/07/2014
7.25
 14,400 7.25 7.25 7.19 9,300 0 0.1
21/07/2014
7.25
 54,100 7.25 7.25 7.19 9,600 0 0.1
18/07/2014
7.25
 28,500 7.25 7.25 7.19 9,600 0 0.1
17/07/2014
7.25
 101,900 7.32 7.32 7.19 9,600 0 0.1
16/07/2014
7.32
 40,100 7.39 7.39 7.19 9,600 0 0.1
15/07/2014
7.39
 48,000 7.52 7.52 7.19 0 0 0
14/07/2014
7.52
 2,800 7.66 7.66 7.19 0 0 0
11/07/2014
7.66
 20,300 7.12 7.66 7.05 5,000 0 0.1
10/07/2014
7.12
 42,600 7.12 7.12 7.05 9,700 0 0.1
09/07/2014
7.12
 23,700 7.19 7.25 7.12 9,600 0 0.1
08/07/2014
7.19
 23,700 7.19 7.25 7.19 9,600 0 0.1
07/07/2014
7.19
 20,100 7.19 7.32 7.19 0 0 0
04/07/2014
7.19
 41,000 7.19 7.19 7.05 9,700 0 0.1
03/07/2014
7.19
 14,700 7.05 7.19 7.12 0 0 0
02/07/2014
7.05
 38,700 7.12 7.12 6.99 0 0 0
01/07/2014
7.12
 30,600 6.92 7.12 6.85 0 0 0
30/06/2014
6.92
 3,300 6.85 6.92 6.85 3,200 0 0.0
27/06/2014
6.85
 9,000 6.92 6.92 6.85 0 0 0
26/06/2014
6.92
 46,900 6.85 6.92 6.78 10,000 0 0.1
25/06/2014
6.85
 2,300 6.85 6.85 6.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |