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)
20/05/2015
7.40
 48,300 7.28 7.47 7.03 10,100 0 0.1
19/05/2015
7.28
 19,400 7.22 7.28 7.16 0 0 0
18/05/2015
7.22
 28,200 7.47 7.47 7.09 10,000 0 0.1
15/05/2015
7.47
 10,000 7.47 7.47 7.34 0 0 0
14/05/2015
7.47
 13,200 7.47 7.59 7.40 0 0 0
13/05/2015
7.47
 125,200 6.97 7.65 7.03 0 0 0
12/05/2015
6.97
 9,600 6.97 6.97 6.91 0 0 0
11/05/2015
6.97
 8,800 7.09 7.09 6.97 0 0 0
08/05/2015
7.09
 22,300 7.09 7.09 7.03 0 0 0
07/05/2015
7.09
 37,700 6.97 7.09 6.84 2,000 0 0.0
06/05/2015
6.97
 4,100 7.22 7.22 6.97 2,000 0 0.0
05/05/2015
7.22
 9,400 7.16 7.28 6.97 2,000 0 0.0
04/05/2015
7.16
 55,200 7.40 7.40 6.84 0 0 0
27/04/2015
7.40
 9,200 7.53 7.53 7.34 1,000 0 0.0
24/04/2015
7.53
 24,500 7.53 7.53 7.40 2,000 0 0.0
23/04/2015
7.53
 26,800 7.65 7.65 7.22 0 0 0
22/04/2015
7.65
 31,400 7.72 7.72 7.53 1,000 0 0.0
21/04/2015
7.72
 65,200 7.72 7.72 7.59 6,400 0 0.1
20/04/2015
7.72
 58,800 7.72 7.78 7.59 7,500 0 0.1
17/04/2015
7.72
 62,700 7.72 7.84 7.59 6,100 0 0.1
16/04/2015
7.72
 64,600 7.65 7.78 7.65 0 0 0
15/04/2015
7.65
 79,200 7.78 7.78 7.59 2,500 0 0.0
14/04/2015
7.78
 66,900 7.90 7.90 7.72 0 0 0
13/04/2015
7.90
 49,200 8.03 8.03 7.78 0 0 0
10/04/2015
8.03
 50,300 7.96 8.03 7.90 0 0 0
09/04/2015
7.96
 64,600 7.84 8.03 7.84 5,000 0 0.1
08/04/2015
7.84
 15,700 7.90 7.90 7.78 0 0 0
07/04/2015
7.90
 45,400 7.78 7.90 7.65 0 0 0
06/04/2015
7.78
 16,000 7.84 7.84 7.72 0 0 0
03/04/2015
7.84
 19,200 7.84 7.84 7.72 0 0 0
02/04/2015
7.84
 96,700 7.65 7.84 7.47 0 0 0
01/04/2015
7.65
 57,800 7.90 7.96 7.65 0 0 0
31/03/2015
7.90
 62,800 7.84 8.03 7.84 0 0 0
30/03/2015
7.84
 104,600 8.34 8.34 7.84 0 0 0
27/03/2015
8.34
 73,300 8.59 8.65 8.34 0 0 0
26/03/2015
8.59
 69,100 8.65 8.65 8.40 10,000 0 0.1
25/03/2015
8.65
 143,100 8.28 8.65 8.28 0 0 0
24/03/2015
8.28
 74,300 8.28 8.28 8.09 0 0 0
23/03/2015
8.28
 51,900 8.28 8.34 8.21 0 0 0
20/03/2015
8.28
 54,200 8.34 8.40 7.90 0 0 0
19/03/2015
8.34
 64,200 8.21 8.40 8.21 0 0 0
18/03/2015
8.21
 77,100 8.40 8.40 8.21 0 0 0
17/03/2015
8.40
 48,200 8.34 8.40 8.28 0 0 0
16/03/2015
8.34
 57,600 8.34 8.46 8.28 0 0 0
13/03/2015
8.34
 141,300 7.96 8.40 8.03 0 0 0
12/03/2015
7.96
 96,300 7.90 7.96 7.90 0 0 0
11/03/2015
7.90
 41,800 7.84 7.90 7.84 0 0 0
10/03/2015
7.84
 21,600 7.90 7.90 7.84 0 0 0
09/03/2015
7.90
 52,600 7.90 7.90 7.78 0 0 0
06/03/2015
7.90
 23,200 7.96 7.96 7.53 0 0 0
05/03/2015
7.96
 36,700 7.96 7.96 7.84 0 0 0
04/03/2015
7.96
 35,400 7.96 7.96 7.90 0 0 0
03/03/2015
7.96
 38,900 7.96 7.96 7.90 0 0 0
02/03/2015
7.96
 11,300 7.90 7.96 7.90 0 0 0
27/02/2015
7.90
 61,500 7.96 8.03 7.84 0 0 0
26/02/2015
7.96
 76,200 7.40 7.96 7.47 0 0 0
25/02/2015
7.40
 28,800 7.65 7.65 7.40 0 0 0
24/02/2015
7.65
 4,100 7.34 7.65 7.34 0 0 0
13/02/2015
7.34
 3,300 7.34 7.34 7.16 0 2,500 -0.0
12/02/2015
7.34
 2,000 7.40 7.40 7.34 0 1,500 -0.0
11/02/2015
7.40
 5,500 7.28 7.40 7.22 0 5,300 -0.1
10/02/2015
7.28
 700 7.28 7.28 7.28 0 700 -0.0
09/02/2015
7.28
 7,800 7.28 7.28 7.28 0 0 0
06/02/2015
7.28
 21,800 7.28 7.28 7.09 0 15,000 -0.2
05/02/2015
7.28
 0 7.28 7.28 7.28 0 0 0
04/02/2015
7.28
 15,700 7.28 7.28 7.16 0 0 0
03/02/2015
7.28
 1,300 7.28 7.28 7.22 0 0 0
02/02/2015
7.28
 5,100 7.34 7.40 7.28 0 0 0
30/01/2015
7.34
 2,400 7.40 7.40 7.34 0 0 0
29/01/2015
7.40
 0 7.40 7.40 7.40 0 0 0
28/01/2015
7.40
 600 7.40 7.40 7.40 0 0 0
27/01/2015
7.40
 16,000 7.47 7.47 7.40 0 0 0
26/01/2015
7.47
 2,800 7.47 7.47 7.40 0 0 0
23/01/2015
7.47
 1,200 7.47 7.47 7.47 0 0 0
22/01/2015
7.47
 11,800 7.34 7.47 7.34 0 0 0
21/01/2015
7.34
 6,300 7.40 7.47 7.34 2,000 0 0.0
20/01/2015
7.40
 9,600 7.34 7.47 7.40 3,000 0 0.0
19/01/2015
7.34
 4,900 7.47 7.47 7.34 0 0 0
16/01/2015
7.47
 17,600 7.28 7.47 7.34 0 0 0
15/01/2015
7.28
 10,400 7.40 7.40 7.28 400 0 0.0
14/01/2015
7.40
 27,200 7.34 7.40 7.34 0 0 0
13/01/2015
7.34
 16,100 7.34 7.34 7.28 0 0 0
12/01/2015
7.34
 7,900 7.34 7.34 7.16 0 0 0
09/01/2015
7.34
 14,400 7.28 7.34 7.22 0 0 0
08/01/2015
7.28
 10,200 7.34 7.34 7.22 0 0 0
07/01/2015
7.34
 300 7.40 7.40 7.34 0 0 0
06/01/2015
7.40
 2,500 7.09 7.40 7.22 0 0 0
05/01/2015
7.09
 58,200 7.28 7.40 6.66 0 5,000 -0.1
31/12/2014
7.28
 19,700 7.28 7.34 7.22 0 0 0
30/12/2014
7.28
 3,100 7.03 7.28 7.03 0 0 0
29/12/2014
7.03
 18,800 7.16 7.16 7.03 0 0 0
26/12/2014
7.16
 12,500 7.22 7.28 7.16 0 0 0
25/12/2014
7.22
 11,100 7.34 7.34 7.22 0 0 0
24/12/2014
7.34
 8,200 7.16 7.34 7.22 0 0 0
23/12/2014
7.16
 36,000 7.40 7.40 7.16 0 0 0
22/12/2014
7.40
 8,700 7.16 7.40 7.28 0 0 0
19/12/2014
7.16
 4,400 7.40 7.40 6.72 0 0 0
18/12/2014
7.40
 6,400 7.40 7.47 7.40 0 0 0
17/12/2014
7.40
 8,800 7.47 7.47 7.28 0 0 0
16/12/2014
7.47
 25,800 7.40 7.53 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |