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)
09/07/2013
6.98
 0 6.98 6.98 6.98 0 0 0
08/07/2013
6.98
 1,900 6.98 6.98 6.98 0 0 0
05/07/2013
6.98
 9,000 6.92 6.98 6.98 9,000 0 0.1
04/07/2013
6.92
 13,900 6.98 6.98 6.86 10,000 0 0.1
03/07/2013
6.98
 11,000 6.68 6.98 6.92 11,000 0 0.1
02/07/2013
6.68
 5,000 6.74 6.74 6.68 0 0 0
01/07/2013
6.74
 0 6.74 6.74 6.74 0 0 0
28/06/2013
6.74
 5,000 6.50 6.74 6.68 0 0 0
27/06/2013
6.50
 16,000 6.31 6.62 6.50 0 0 0
26/06/2013
6.31
 20,800 6.43 6.56 6.25 0 0 0
25/06/2013
6.43
 1,800 6.50 6.50 6.43 0 0 0
24/06/2013
6.50
 29,500 6.62 6.62 6.43 0 0 0
21/06/2013
6.62
 7,200 6.62 6.62 6.62 0 0 0
20/06/2013
6.62
 37,300 6.62 6.62 6.62 0 0 0
19/06/2013
6.62
 26,600 6.68 6.68 6.62 0 0 0
18/06/2013
6.68
 14,000 6.68 6.74 6.62 0 0 0
17/06/2013
6.68
 8,100 6.80 6.80 6.56 0 0 0
14/06/2013
6.80
 9,000 6.68 7.04 6.68 0 0 0
13/06/2013
6.68
 23,200 6.68 6.80 6.68 0 0 0
12/06/2013
6.68
 2,200 6.68 6.68 6.62 0 0 0
11/06/2013
6.68
 15,400 6.68 6.68 6.62 0 0 0
10/06/2013
6.68
 15,700 6.74 6.74 6.62 0 0 0
07/06/2013
6.74
 14,000 6.80 6.80 6.74 0 0 0
06/06/2013
6.80
 21,800 6.80 6.80 6.68 0 0 0
05/06/2013
6.80
 200 6.68 6.80 6.62 0 0 0
04/06/2013
6.68
 26,600 6.74 6.74 6.68 0 0 0
03/06/2013
6.74
 11,000 6.80 6.80 6.68 0 0 0
31/05/2013
6.80
 18,900 6.74 6.86 6.80 0 0 0
30/05/2013
6.74
 4,000 6.86 6.86 6.74 0 0 0
29/05/2013
6.86
 66,500 6.74 6.86 6.74 8,100 40,700 -0.4
28/05/2013
6.74
 33,400 6.74 6.92 6.74 0 10,800 -0.1
27/05/2013
6.74
 25,100 6.68 6.74 6.68 0 0 0
24/05/2013
6.68
 25,900 6.74 6.74 6.68 15,000 0 0.2
23/05/2013
6.74
 30,100 6.74 6.74 6.68 8,000 0 0.1
22/05/2013
6.74
 15,800 6.68 6.74 6.68 0 0 0
21/05/2013
6.68
 15,700 6.62 6.74 6.56 0 0 0
20/05/2013
6.62
 90,500 6.86 6.86 6.56 5,500 0 0.1
17/05/2013
6.86
 7,000 6.86 6.86 6.80 0 0 0
16/05/2013
6.86
 60,100 7.16 7.16 6.68 0 7,700 -0.1
15/05/2013
7.16
 367,000 6.56 7.16 6.62 0 0 0
14/05/2013
6.56
 14,000 6.62 6.62 6.56 12,000 0 0.1
13/05/2013
6.62
 23,400 6.62 6.68 6.62 19,000 0 0.2
10/05/2013
6.62
 38,200 6.62 6.62 6.62 0 0 0
09/05/2013
6.62
 58,900 6.62 6.62 6.56 8,000 0 0.1
08/05/2013
6.62
 16,600 6.62 6.62 6.56 5,700 0 0.1
07/05/2013
6.62
 3,100 6.68 6.68 6.62 0 0 0
06/05/2013
6.68
 11,600 6.62 6.68 6.56 800 0 0.0
03/05/2013
6.62
 9,500 6.56 6.62 6.56 5,700 0 0.1
02/05/2013
6.56
 3,500 6.56 6.56 6.56 0 0 0
26/04/2013
6.56
 3,900 6.56 6.56 6.50 2,700 0 0.0
25/04/2013
6.56
 9,500 6.56 6.56 6.50 0 9,300 -0.1
24/04/2013
6.56
 0 6.56 6.56 6.56 0 0 0
23/04/2013
6.56
 0 6.56 6.56 6.56 0 0 0
22/04/2013
6.56
 20,300 6.56 6.56 6.50 8,200 0 0.1
18/04/2013
6.56
 16,400 6.56 6.56 6.50 0 0 0
17/04/2013
6.56
 3,200 6.50 6.56 6.50 0 0 0
16/04/2013
6.50
 15,200 6.43 6.50 6.43 3,600 0 0.0
15/04/2013
6.43
 31,000 6.56 6.62 6.43 2,000 0 0.0
12/04/2013
6.56
 4,200 6.68 6.68 6.56 1,000 0 0.0
11/04/2013
6.68
 19,500 6.62 6.68 6.62 0 0 0
10/04/2013
6.62
 39,000 6.68 6.74 6.62 6,200 0 0.1
09/04/2013
6.68
 39,500 6.56 6.68 6.62 0 0 0
08/04/2013
6.56
 18,000 6.56 6.62 6.56 8,400 0 0.1
05/04/2013
6.56
 13,500 6.43 6.62 6.50 3,400 0 0.0
04/04/2013
6.43
 10,700 6.37 6.50 6.37 4,600 2,100 0.0
03/04/2013
6.37
 34,300 6.37 6.37 6.31 8,000 0 0.1
02/04/2013
6.37
 11,800 6.56 6.56 6.25 1,500 500 0.0
01/04/2013
6.56
 4,700 6.37 6.56 6.37 2,000 0 0.0
29/03/2013
6.37
 11,500 6.31 6.37 6.25 1,000 0 0.0
28/03/2013
6.31
 21,600 6.19 6.37 6.25 0 0 0
27/03/2013
6.19
 6,000 6.13 6.19 6.13 0 0 0
26/03/2013
6.13
 12,400 6.19 6.31 6.13 1,000 0 0.0
25/03/2013
6.19
 4,000 6.19 6.19 6.19 2,000 0 0.0
22/03/2013
6.19
 2,000 6.25 6.25 6.19 0 0 0
21/03/2013
6.25
 800 6.31 6.31 6.25 0 0 0
20/03/2013
6.31
 2,700 6.31 6.31 6.31 0 0 0
19/03/2013
6.31
 5,000 6.31 6.31 6.31 0 0 0
18/03/2013
6.31
 1,400 6.19 6.31 6.31 0 0 0
15/03/2013
6.19
 2,300 6.13 6.19 6.07 0 0 0
14/03/2013
6.13
 300 6.19 6.19 6.07 0 0 0
13/03/2013
6.19
 15,700 6.19 6.19 6.07 900 0 0.0
12/03/2013
6.19
 11,400 6.25 6.37 6.01 3,000 0 0.0
11/03/2013
6.25
 200 6.07 6.25 6.13 0 0 0
08/03/2013
6.07
 1,200 6.07 6.13 6.07 200 0 0.0
07/03/2013
6.07
 2,000 6.07 6.07 6.07 0 0 0
06/03/2013
6.07
 6,200 6.07 6.13 6.07 0 0 0
05/03/2013
6.07
 4,900 6.13 6.19 6.07 4,000 0 0.0
04/03/2013
6.13
 33,400 6.13 6.13 6.07 14,400 0 0.1
01/03/2013
6.13
 0 6.25 6.13 6.13 0 0 0
28/02/2013
6.25
 8,500 6.25 6.25 6.13 3,000 0 0.0
27/02/2013
6.25
 14,900 6.07 6.25 6.07 4,900 0 0.0
26/02/2013
6.07
 4,000 6.25 6.25 6.01 0 0 0
25/02/2013
6.25
 5,700 6.37 6.37 5.77 2,900 0 0.0
22/02/2013
6.37
 11,000 6.31 6.50 6.31 0 0 0
21/02/2013
6.31
 13,200 6.50 6.50 6.31 0 0 0
20/02/2013
6.50
 35,900 6.37 6.50 6.37 5,500 0 0.1
19/02/2013
6.37
 16,100 6.37 6.37 6.37 1,200 0 0.0
18/02/2013
6.37
 22,300 6.31 6.37 6.37 900 0 0.0
08/02/2013
6.31
 11,500 6.19 6.37 6.07 5,600 0 0.1
07/02/2013
6.19
 2,700 6.31 6.31 6.19 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |