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)
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
09/06/2014
6.41
 44,200 6.35 6.41 6.28 1,800 0 0.0
06/06/2014
6.35
 33,200 6.41 6.41 6.35 2,000 0 0.0
05/06/2014
6.41
 13,600 6.47 6.47 6.41 0 0 0
04/06/2014
6.47
 22,200 6.47 6.47 6.35 2,000 0 0.0
03/06/2014
6.47
 25,400 6.41 7.03 6.41 0 0 0
02/06/2014
6.41
 35,000 6.41 6.47 6.35 0 0 0
30/05/2014
6.41
 26,600 6.47 6.47 6.35 0 0 0
29/05/2014
6.47
 9,100 6.47 6.47 6.35 0 0 0
28/05/2014
6.47
 19,000 6.47 6.66 6.28 1,900 0 0.0
27/05/2014
6.47
 21,200 6.28 6.78 6.28 0 0 0
26/05/2014
6.28
 38,100 6.22 6.41 6.16 0 0 0
23/05/2014
6.22
 12,700 6.28 6.35 6.22 0 0 0
22/05/2014
6.28
 37,400 6.47 6.47 6.22 0 0 0
21/05/2014
6.47
 19,300 6.41 6.53 6.22 0 0 0
20/05/2014
6.41
 4,200 6.10 6.41 6.10 0 0 0
19/05/2014
6.10
 38,600 6.10 6.22 6.10 0 0 0
16/05/2014
6.10
 34,700 6.28 6.41 6.10 0 0 0
15/05/2014
6.28
 24,100 6.47 6.47 6.16 0 0 0
14/05/2014
6.47
 32,200 6.10 6.47 5.91 0 0 0
13/05/2014
6.10
 40,000 6.16 6.22 6.10 0 0 0
12/05/2014
6.16
 49,300 6.66 6.66 6.04 1,000 0 0.0
09/05/2014
6.66
 5,800 6.41 6.84 6.41 0 0 0
08/05/2014
6.41
 115,600 6.78 6.84 6.22 0 0 0
07/05/2014
6.78
 17,400 6.97 7.16 6.78 2,000 0 0.0
06/05/2014
6.97
 55,500 7.22 7.22 6.66 0 0 0
05/05/2014
7.22
 6,400 7.28 7.28 7.03 0 0 0
29/04/2014
7.28
 800 7.28 7.28 6.97 0 0 0
28/04/2014
7.28
 1,800 7.22 7.28 7.03 0 0 0
25/04/2014
7.22
 7,900 6.91 7.28 7.16 2,000 3,600 -0.0
24/04/2014
6.91
 11,600 7.16 7.16 6.91 0 0 0
23/04/2014
7.16
 9,700 7.16 7.16 6.97 3,000 0 0.0
22/04/2014
7.16
 19,100 6.91 7.22 6.84 7,500 5,800 0.0
21/04/2014
6.91
 34,700 7.22 7.28 6.91 7,500 0 0.1
18/04/2014
7.22
 4,300 7.65 7.65 7.22 0 0 0
17/04/2014
7.65
 23,500 7.22 7.65 7.28 10,000 0 0.1
16/04/2014
7.22
 43,800 7.34 7.47 7.09 0 0 0
15/04/2014
7.34
 33,800 7.72 7.72 7.34 0 0 0
14/04/2014
7.72
 38,100 7.78 7.78 7.59 5,000 0 0.1
11/04/2014
7.78
 13,800 7.78 7.78 7.65 0 0 0
10/04/2014
7.78
 39,900 7.65 7.78 7.59 2,000 0 0.0
08/04/2014
7.65
 20,000 7.59 7.84 7.59 0 0 0
07/04/2014
7.59
 16,600 7.72 7.72 7.47 1,000 0 0.0
04/04/2014
7.72
 5,400 7.90 7.90 7.65 2,000 0 0.0
03/04/2014
7.90
 38,900 7.59 7.96 7.72 0 0 0
02/04/2014
7.59
 58,000 7.90 7.90 7.53 3,000 0 0.0
01/04/2014
7.90
 28,100 7.90 8.03 7.59 0 0 0
31/03/2014
7.90
 39,700 8.15 8.15 7.90 0 0 0
28/03/2014
8.15
 72,100 8.15 8.28 8.09 20,000 0 0.3
27/03/2014
8.15
 70,600 8.40 8.40 8.09 0 0 0
26/03/2014: Cổ tức tiền mặt tỉ lệ: 15%
26/03/2014
8.40
 143,500 8.77 8.90 8.34 0 0 0
25/03/2014
8.77
 153,800 8.77 9.00 8.72 0 0 0
24/03/2014
8.77
 131,300 8.89 8.89 8.72 0 0 0
21/03/2014
8.89
 181,400 8.66 8.89 8.77 0 1,000 -0.0
20/03/2014
8.66
 194,600 8.83 8.83 8.55 0 0 0
19/03/2014
8.83
 146,400 9.00 9.00 8.77 0 3,900 -0.1
18/03/2014
9.00
 270,600 8.61 9.34 8.72 0 0 0
17/03/2014
8.61
 177,300 8.44 8.61 8.32 0 0 0
14/03/2014
8.44
 122,600 8.44 8.61 8.38 0 0 0
13/03/2014
8.44
 78,700 8.38 8.49 8.27 0 0 0
12/03/2014
8.38
 119,500 8.72 8.72 8.32 0 0 0
11/03/2014
8.72
 224,600 8.72 8.83 8.44 0 0 0
10/03/2014
8.72
 289,600 8.77 9.00 8.38 0 0 0
07/03/2014
8.77
 266,900 8.49 9.28 8.55 0 2,700 -0.0
06/03/2014
8.49
 557,100 7.76 8.49 7.76 0 0 0
05/03/2014
7.76
 180,000 7.65 7.82 7.59 0 0 0
04/03/2014
7.65
 81,500 7.65 7.65 7.54 2,000 0 0.0
03/03/2014
7.65
 55,200 7.87 7.87 7.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |