CTCP CMVIETNAM (cms)

7.20
-0.10
(-1.37%)
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
(2026-05-13) 		1 15.87% 2,866,100 0 0
6.20
8.20
7.20
2 tháng
(2026-04-13) 		0.81 12.56% 3,556,800 0 0
6.02
8.20
7.20
3 tháng
(2026-03-16) 		0.72 10.98% 4,100,400 0 0
6.02
8.20
7.20
6 tháng
(2025-12-15) 		-0.20 -2.72% 6,235,100 0 0
6.02
8.20
7.20
12 tháng
(2025-06-17) 		0.07 1.02% 19,872,700 0 0
6.02
8.99
7.20
24 tháng
(2024-06-24) 		-10.21 -58.31% 65,733,018 0 0
6.02
22.42
7.20
36 tháng
(2023-06-28) 		0.17 2.33% 149,898,702 -2,000 -0.1
6.02
32.15
7.20
60 tháng
(2021-07-08) 		3.22 79.08% 198,906,338 -84,000 -1.5
3.61
34.74
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2014
7.59
 7,000 7.53 7.59 7.40 0 0 0
28/10/2014
7.53
 2,100 7.59 7.59 7.47 0 0 0
27/10/2014
7.59
 12,300 7.65 7.65 7.47 0 0 0
24/10/2014
7.65
 23,400 7.65 7.65 7.59 0 0 0
23/10/2014
7.65
 10,500 7.72 7.72 7.53 0 0 0
22/10/2014
7.72
 6,200 7.59 7.72 7.65 0 0 0
21/10/2014
7.59
 1,100 7.65 7.65 7.59 0 0 0
20/10/2014
7.65
 6,700 7.78 7.78 7.65 0 0 0
17/10/2014
7.78
 13,500 7.47 7.78 7.40 0 0 0
16/10/2014
7.47
 88,000 7.78 7.78 7.47 0 0 0
15/10/2014
7.78
 46,200 7.78 7.78 7.65 0 0 0
14/10/2014
7.78
 17,900 7.90 7.90 7.72 0 0 0
13/10/2014
7.90
 7,100 7.90 8.03 7.72 0 0 0
10/10/2014
7.90
 22,300 7.90 7.96 7.90 0 0 0
09/10/2014
7.90
 38,100 8.09 8.09 7.90 0 0 0
08/10/2014
8.09
 32,100 8.09 8.09 7.96 0 0 0
07/10/2014
8.09
 53,400 8.09 8.21 7.90 0 0 0
06/10/2014
8.09
 50,700 7.90 8.21 7.96 0 0 0
03/10/2014
7.90
 37,100 7.96 8.03 7.84 0 0 0
02/10/2014
7.96
 24,000 8.03 8.03 7.84 0 0 0
01/10/2014
8.03
 45,100 7.65 8.09 7.65 0 0 0
30/09/2014
7.65
 43,300 7.72 7.72 7.47 0 0 0
29/09/2014
7.72
 38,800 7.96 7.96 7.72 0 0 0
26/09/2014
7.96
 87,200 8.15 8.21 7.84 0 0 0
25/09/2014
8.15
 37,800 8.21 8.40 7.90 0 0 0
24/09/2014
8.21
 148,400 8.03 8.52 8.21 0 0 0
23/09/2014
8.03
 325,400 7.34 8.03 7.47 0 0 0
22/09/2014
7.34
 117,300 7.09 7.47 7.03 20,000 0 0.2
19/09/2014
7.09
 2,400 7.16 7.16 7.09 0 0 0
18/09/2014
7.16
 26,000 7.16 7.22 6.91 0 0 0
17/09/2014
7.16
 47,700 7.03 7.22 6.97 0 0 0
16/09/2014
7.03
 23,400 7.16 7.16 6.97 0 0 0
15/09/2014
7.16
 30,200 7.28 7.40 7.16 0 0 0
12/09/2014
7.28
 55,900 6.91 7.28 6.91 0 0 0
11/09/2014
6.91
 37,400 6.97 7.03 6.84 0 0 0
10/09/2014
6.97
 10,400 6.97 6.97 6.84 0 0 0
09/09/2014
6.97
 42,600 7.03 7.03 6.84 0 0 0
08/09/2014
7.03
 58,600 6.97 7.09 6.97 0 0 0
05/09/2014
6.97
 5,900 7.03 7.03 6.78 0 0 0
04/09/2014
7.03
 37,100 6.91 7.03 6.78 0 0 0
03/09/2014
6.91
 45,900 6.72 7.09 6.84 0 0 0
29/08/2014
6.72
 56,400 6.84 6.84 6.16 0 25,000 -0.3
28/08/2014
6.84
 8,600 6.84 6.97 6.84 0 0 0
27/08/2014
6.84
 45,600 6.97 6.97 6.72 0 0 0
26/08/2014
6.97
 6,800 7.16 7.16 6.97 0 0 0
25/08/2014
7.16
 42,200 6.97 7.16 6.91 0 0 0
22/08/2014
6.97
 75,400 6.97 6.97 6.78 0 10,000 -0.1
21/08/2014
6.97
 31,600 7.03 7.03 6.84 0 10,000 -0.1
20/08/2014
7.03
 26,500 7.03 7.03 6.97 0 0 0
19/08/2014
7.03
 64,600 7.22 7.22 7.03 0 0 0
18/08/2014
7.22
 41,900 7.16 7.34 7.16 0 0 0
15/08/2014
7.16
 21,300 7.22 7.22 7.03 0 0 0
14/08/2014
7.22
 19,300 7.28 7.40 7.09 0 0 0
13/08/2014
7.28
 20,700 7.03 7.28 7.09 0 0 0
12/08/2014
7.03
 20,100 6.97 7.03 6.91 0 0 0
11/08/2014
6.97
 11,300 7.03 7.03 6.84 0 0 0
08/08/2014
7.03
 5,400 7.03 7.03 6.91 0 0 0
07/08/2014
7.03
 31,000 6.84 7.03 6.78 9,400 0 0.1
06/08/2014
6.84
 18,200 6.78 6.97 6.78 0 0 0
05/08/2014
6.78
 18,700 6.60 6.78 6.60 0 0 0
04/08/2014
6.60
 20,900 6.60 6.66 6.53 4,000 0 0.0
01/08/2014
6.60
 16,400 6.60 6.60 6.53 9,700 0 0.1
31/07/2014
6.60
 6,400 6.60 6.60 6.60 0 0 0
30/07/2014
6.60
 9,800 6.66 6.66 6.53 0 0 0
29/07/2014
6.66
 1,700 6.60 6.72 6.53 1,200 0 0.0
28/07/2014
6.60
 25,500 6.78 6.78 6.53 9,500 0 0.1
25/07/2014
6.78
 25,200 6.84 6.84 6.72 9,500 0 0.1
24/07/2014
6.84
 23,500 6.66 6.84 6.72 0 0 0
23/07/2014
6.66
 28,100 6.72 6.72 6.66 9,600 0 0.1
22/07/2014
6.72
 14,400 6.72 6.72 6.66 9,300 0 0.1
21/07/2014
6.72
 54,100 6.72 6.72 6.66 9,600 0 0.1
18/07/2014
6.72
 28,500 6.72 6.72 6.66 9,600 0 0.1
17/07/2014
6.72
 101,900 6.78 6.78 6.66 9,600 0 0.1
16/07/2014
6.78
 40,100 6.84 6.84 6.66 9,600 0 0.1
15/07/2014
6.84
 48,000 6.97 6.97 6.66 0 0 0
14/07/2014
6.97
 2,800 7.09 7.09 6.66 0 0 0
11/07/2014
7.09
 20,300 6.60 7.09 6.53 5,000 0 0.1
10/07/2014
6.60
 42,600 6.60 6.60 6.53 9,700 0 0.1
09/07/2014
6.60
 23,700 6.66 6.72 6.60 9,600 0 0.1
08/07/2014
6.66
 23,700 6.66 6.72 6.66 9,600 0 0.1
07/07/2014
6.66
 20,100 6.66 6.78 6.66 0 0 0
04/07/2014
6.66
 41,000 6.66 6.66 6.53 9,700 0 0.1
03/07/2014
6.66
 14,700 6.53 6.66 6.60 0 0 0
02/07/2014
6.53
 38,700 6.60 6.60 6.47 0 0 0
01/07/2014
6.60
 30,600 6.41 6.60 6.35 0 0 0
30/06/2014
6.41
 3,300 6.35 6.41 6.35 3,200 0 0.0
27/06/2014
6.35
 9,000 6.41 6.41 6.35 0 0 0
26/06/2014
6.41
 46,900 6.35 6.41 6.28 10,000 0 0.1
25/06/2014
6.35
 2,300 6.35 6.35 6.28 0 0 0
24/06/2014
6.35
 3,200 6.35 6.35 6.35 2,000 0 0.0
23/06/2014
6.35
 6,700 6.28 6.35 6.22 0 0 0
20/06/2014
6.28
 4,200 6.28 6.35 6.22 0 0 0
19/06/2014
6.28
 56,900 6.41 6.41 6.22 2,000 0 0.0
18/06/2014
6.41
 25,900 6.41 6.41 6.28 0 0 0
17/06/2014
6.41
 21,800 6.35 6.41 6.35 0 0 0
16/06/2014
6.35
 1,600 6.47 6.47 6.35 0 0 0
13/06/2014
6.47
 27,900 6.66 6.66 6.28 12,200 0 0.1
12/06/2014
6.66
 0 6.66 6.66 6.66 0 0 0
11/06/2014
6.66
 72,300 6.35 6.66 6.28 0 0 0
10/06/2014
6.35
 36,500 6.41 6.41 6.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |