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)
05/05/2014
7.79
 6,400 7.86 7.86 7.59 0 0 0
29/04/2014
7.86
 800 7.86 7.86 7.52 0 0 0
28/04/2014
7.86
 1,800 7.79 7.86 7.59 0 0 0
25/04/2014
7.79
 7,900 7.46 7.86 7.72 2,000 3,600 -0.0
24/04/2014
7.46
 11,600 7.72 7.72 7.46 0 0 0
23/04/2014
7.72
 9,700 7.72 7.72 7.52 3,000 0 0.0
22/04/2014
7.72
 19,100 7.46 7.79 7.39 7,500 5,800 0.0
21/04/2014
7.46
 34,700 7.79 7.86 7.46 7,500 0 0.1
18/04/2014
7.79
 4,300 8.26 8.26 7.79 0 0 0
17/04/2014
8.26
 23,500 7.79 8.26 7.86 10,000 0 0.1
16/04/2014
7.79
 43,800 7.93 8.06 7.66 0 0 0
15/04/2014
7.93
 33,800 8.33 8.33 7.93 0 0 0
14/04/2014
8.33
 38,100 8.40 8.40 8.19 5,000 0 0.1
11/04/2014
8.40
 13,800 8.40 8.40 8.26 0 0 0
10/04/2014
8.40
 39,900 8.26 8.40 8.19 2,000 0 0.0
08/04/2014
8.26
 20,000 8.19 8.46 8.19 0 0 0
07/04/2014
8.19
 16,600 8.33 8.33 8.06 1,000 0 0.0
04/04/2014
8.33
 5,400 8.53 8.53 8.26 2,000 0 0.0
03/04/2014
8.53
 38,900 8.19 8.60 8.33 0 0 0
02/04/2014
8.19
 58,000 8.53 8.53 8.13 3,000 0 0.0
01/04/2014
8.53
 28,100 8.53 8.66 8.19 0 0 0
31/03/2014
8.53
 39,700 8.80 8.80 8.53 0 0 0
28/03/2014
8.80
 72,100 8.80 8.93 8.73 20,000 0 0.3
27/03/2014
8.80
 70,600 9.07 9.07 8.73 0 0 0
26/03/2014: Cổ tức tiền mặt tỉ lệ: 15%
26/03/2014
9.07
 143,500 9.47 9.60 9.00 0 0 0
25/03/2014
9.47
 153,800 9.47 9.71 9.41 0 0 0
24/03/2014
9.47
 131,300 9.59 9.59 9.41 0 0 0
21/03/2014
9.59
 181,400 9.35 9.59 9.47 0 1,000 -0.0
20/03/2014
9.35
 194,600 9.53 9.53 9.23 0 0 0
19/03/2014
9.53
 146,400 9.71 9.71 9.47 0 3,900 -0.1
18/03/2014
9.71
 270,600 9.29 10.08 9.41 0 0 0
17/03/2014
9.29
 177,300 9.11 9.29 8.98 0 0 0
14/03/2014
9.11
 122,600 9.11 9.29 9.05 0 0 0
13/03/2014
9.11
 78,700 9.05 9.17 8.92 0 0 0
12/03/2014
9.05
 119,500 9.41 9.41 8.98 0 0 0
11/03/2014
9.41
 224,600 9.41 9.53 9.11 0 0 0
10/03/2014
9.41
 289,600 9.47 9.71 9.05 0 0 0
07/03/2014
9.47
 266,900 9.17 10.02 9.23 0 2,700 -0.0
06/03/2014
9.17
 557,100 8.38 9.17 8.38 0 0 0
05/03/2014
8.38
 180,000 8.26 8.44 8.20 0 0 0
04/03/2014
8.26
 81,500 8.26 8.26 8.13 2,000 0 0.0
03/03/2014
8.26
 55,200 8.50 8.50 8.20 0 0 0
28/02/2014
8.50
 68,700 8.50 8.50 8.32 300 0 0.0
27/02/2014
8.50
 129,500 8.68 8.68 8.50 2,800 0 0.0
26/02/2014
8.68
 118,700 8.92 9.05 8.62 0 2,000 -0.0
25/02/2014
8.92
 97,500 8.68 9.11 8.74 0 2,800 -0.0
24/02/2014
8.68
 166,600 7.89 8.68 8.01 20,000 4,000 0.2
21/02/2014
7.89
 21,700 7.89 7.89 7.59 2,200 0 0.0
20/02/2014
7.89
 22,500 8.20 8.44 7.47 0 0 0
19/02/2014
8.20
 21,200 7.95 8.20 7.89 0 0 0
18/02/2014
7.95
 65,000 7.65 7.95 7.77 0 0 0
17/02/2014
7.65
 34,000 7.59 7.89 7.59 2,000 0 0.0
14/02/2014
7.59
 29,300 7.41 7.89 7.53 0 0 0
13/02/2014
7.41
 14,600 7.41 7.95 7.28 0 0 0
12/02/2014
7.41
 11,200 7.22 7.41 7.22 1,000 0 0.0
11/02/2014
7.22
 16,600 7.16 7.28 7.22 2,000 0 0.0
10/02/2014
7.16
 500 7.28 7.28 6.98 0 300 -0.0
07/02/2014
7.28
 5,600 7.10 7.28 7.16 0 0 0
06/02/2014
7.10
 1,000 6.98 7.10 7.04 0 0 0
27/01/2014
6.98
 1,700 7.04 7.04 6.98 0 0 0
24/01/2014
7.04
 5,000 6.98 7.04 6.98 0 0 0
23/01/2014
6.98
 400 6.98 6.98 6.98 0 0 0
22/01/2014
6.98
 14,500 7.04 7.04 6.98 0 0 0
21/01/2014
7.04
 4,200 6.92 7.10 7.04 0 0 0
20/01/2014
6.92
 7,100 6.98 6.98 6.92 0 0 0
17/01/2014
6.98
 6,400 7.22 7.22 6.98 0 0 0
16/01/2014
7.22
 7,100 7.04 7.22 7.04 5,000 0 0.1
15/01/2014
7.04
 9,000 7.16 7.16 7.04 0 0 0
14/01/2014
7.16
 200 7.22 7.22 7.16 0 0 0
13/01/2014
7.22
 3,400 7.10 7.22 7.10 0 0 0
10/01/2014
7.10
 8,800 7.10 7.10 7.04 0 0 0
09/01/2014
7.10
 9,400 7.10 7.10 7.10 0 0 0
08/01/2014
7.10
 10,800 6.92 7.10 6.92 0 0 0
07/01/2014
6.92
 13,700 7.16 7.16 6.92 0 0 0
06/01/2014
7.16
 9,000 7.04 7.16 7.04 0 0 0
03/01/2014
7.04
 12,500 6.92 7.10 6.92 1,400 0 0.0
02/01/2014
6.92
 17,400 6.86 6.98 6.86 0 0 0
31/12/2013
6.86
 9,300 6.86 6.86 6.86 0 0 0
30/12/2013
6.86
 19,900 6.80 6.92 6.86 0 0 0
27/12/2013
6.80
 12,100 6.80 6.80 6.80 0 0 0
26/12/2013
6.80
 2,200 6.80 6.92 6.80 0 0 0
25/12/2013
6.80
 6,100 6.80 6.92 6.80 0 0 0
24/12/2013
6.80
 11,100 6.98 6.98 6.80 0 0 0
23/12/2013
6.98
 5,200 6.80 7.10 6.92 0 0 0
20/12/2013
6.80
 13,300 6.86 6.92 6.80 0 0 0
19/12/2013
6.86
 10,700 6.86 6.92 6.86 0 0 0
18/12/2013
6.86
 9,900 6.86 6.92 6.68 0 0 0
17/12/2013
6.86
 22,900 6.92 6.92 6.74 0 0 0
16/12/2013
6.92
 1,200 6.74 6.92 6.74 0 0 0
13/12/2013
6.74
 22,500 6.80 6.80 6.74 0 0 0
12/12/2013
6.80
 18,000 6.80 6.80 6.68 0 0 0
11/12/2013
6.80
 19,600 6.86 6.86 6.68 0 0 0
10/12/2013
6.86
 18,500 6.74 6.92 6.80 0 0 0
09/12/2013
6.74
 104,300 6.74 7.10 6.62 0 0 0
06/12/2013
6.74
 25,500 6.92 6.92 6.68 0 0 0
05/12/2013
6.92
 6,100 6.80 6.98 6.80 0 0 0
04/12/2013
6.80
 22,400 6.98 6.98 6.80 0 0 0
03/12/2013
6.98
 61,100 6.62 6.98 6.80 0 0 0
02/12/2013
6.62
 63,400 6.62 6.68 6.62 0 0 0
29/11/2013
6.62
 45,600 6.68 6.74 6.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |