CTCP CMVIETNAM (cms)

8
-0.10
(-1.23%)
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
(2025-12-29) 		0 0% 655,600 0 0
8
8.30
8.10
2 tháng
(2025-11-28) 		-0.20 -2.41% 1,009,300 0 0
7.80
8.40
8.10
3 tháng
(2025-10-29) 		-0.60 -6.90% 2,434,900 0 0
7.80
8.80
8.10
6 tháng
(2025-07-31) 		-1.40 -14.74% 9,324,600 0 0
6.80
9.70
8.10
12 tháng
(2025-02-03) 		-0.80 -8.99% 23,682,138 0 0
6.60
10.30
8.10
24 tháng
(2024-02-07) 		-8.50 -51.20% 80,821,981 0 0
6.60
24.20
8.10
36 tháng
(2023-02-13) 		1.40 20.90% 146,264,190 -2,000 -0.1
5.10
34.70
8.10
60 tháng
(2021-02-22) 		4.80 145.45% 198,734,541 -165,300 -1.9
3.20
37.50
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/02/2013
6.31
 500 6.31 6.31 6.19 0 0 0
05/02/2013
6.31
 52,600 6.25 6.31 6.25 0 0 0
04/02/2013
6.25
 64,200 6.07 6.25 6.07 0 0 0
01/02/2013
6.07
 85,000 6.07 6.07 6.01 5,000 0 0.1
31/01/2013
6.07
 29,800 6.19 6.19 6.07 0 0 0
30/01/2013
6.19
 40,500 6.07 6.25 6.07 10,000 0 0.1
29/01/2013
6.07
 11,200 6.13 6.19 6.01 0 0 0
28/01/2013
6.13
 18,700 6.25 6.25 5.77 0 0 0
25/01/2013
6.25
 20,100 6.01 6.31 5.89 4,000 0 0.0
24/01/2013
6.01
 14,300 5.95 6.01 5.71 600 0 0.0
23/01/2013
5.95
 3,100 5.95 5.95 5.83 600 0 0.0
22/01/2013
5.95
 13,700 6.37 6.37 5.95 600 0 0.0
21/01/2013: Cổ tức tiền mặt tỉ lệ: 20%
21/01/2013
6.37
 800 6.31 6.43 6.25 0 0 0
18/01/2013
6.31
 27,400 6.31 6.52 6.16 0 0 0
17/01/2013
6.31
 67,800 6.47 6.47 6.21 0 0 0
16/01/2013
6.47
 54,000 6.62 6.62 6.36 600 0 0.0
15/01/2013
6.62
 42,600 6.52 6.62 6.42 0 0 0
14/01/2013
6.52
 98,500 6.47 6.77 6.47 0 0 0
11/01/2013
6.47
 104,700 6.06 6.47 6.36 0 0 0
10/01/2013
6.06
 21,900 5.70 6.06 6.06 0 0 0
09/01/2013
5.70
 67,600 5.55 6.06 5.70 0 0 0
08/01/2013
5.55
 12,400 5.55 5.75 5.55 0 0 0
07/01/2013
5.55
 2,600 5.80 5.91 5.55 0 0 0
04/01/2013
5.80
 300 5.80 5.80 5.60 0 0 0
03/01/2013
5.80
 8,000 5.75 5.91 5.60 0 0 0
02/01/2013
5.75
 31,600 5.45 5.75 5.55 0 0 0
28/12/2012
5.45
 21,500 5.24 5.50 5.30 0 0 0
27/12/2012
5.24
 32,900 5.09 5.40 5.04 0 0 0
26/12/2012
5.09
 4,400 5.19 5.19 4.99 300 0 0.0
25/12/2012
5.19
 2,000 4.99 5.24 4.94 1,000 0 0.0
24/12/2012
4.99
 13,800 5.09 5.09 4.99 0 0 0
21/12/2012
5.09
 32,600 4.99 5.09 4.94 2,700 0 0.0
20/12/2012
4.99
 14,600 5.04 5.04 4.94 0 0 0
19/12/2012
5.04
 9,400 4.99 5.09 4.99 0 0 0
18/12/2012
4.99
 10,000 4.99 4.99 4.89 0 0 0
17/12/2012
4.99
 8,800 4.99 4.99 4.94 0 0 0
14/12/2012
4.99
 21,000 4.94 5.04 4.94 300 0 0.0
13/12/2012
4.94
 10,900 5.04 5.04 4.94 0 0 0
12/12/2012
5.04
 6,500 4.99 5.04 4.99 0 0 0
11/12/2012
4.99
 6,500 4.94 4.99 4.94 0 0 0
10/12/2012
4.94
 26,700 4.94 5.09 4.94 400 0 0.0
07/12/2012
4.94
 58,900 4.94 4.99 4.79 0 0 0
06/12/2012
4.94
 2,600 4.94 4.94 4.94 0 0 0
05/12/2012
4.94
 2,600 4.89 4.94 4.94 0 0 0
04/12/2012
4.89
 200 4.94 4.94 4.89 0 0 0
03/12/2012
4.94
 500 4.84 4.94 4.94 0 0 0
30/11/2012
4.84
 8,600 4.99 5.04 4.84 0 0 0
29/11/2012
4.99
 6,500 4.99 5.09 4.99 0 0 0
28/11/2012
4.99
 8,100 4.99 5.30 4.94 0 0 0
27/11/2012
4.99
 100 4.99 4.99 4.99 0 0 0
26/11/2012
4.99
 5,200 5.04 5.09 4.99 2,500 0 0.0
23/11/2012
5.04
 21,400 4.99 5.04 4.99 0 0 0
22/11/2012
4.99
 3,500 4.94 4.99 4.99 0 0 0
21/11/2012
4.94
 9,400 5.04 5.09 4.84 0 0 0
20/11/2012
5.04
 7,400 4.94 5.04 4.84 0 0 0
19/11/2012
4.94
 6,600 4.63 4.94 4.74 0 0 0
16/11/2012
4.63
 4,200 4.94 4.94 4.63 0 0 0
15/11/2012
4.94
 8,500 4.99 4.99 4.89 0 0 0
14/11/2012
4.99
 28,600 4.94 5.04 4.94 0 0 0
13/11/2012
4.94
 43,100 4.74 4.99 4.84 0 0 0
12/11/2012
4.74
 23,600 4.43 4.74 4.38 0 0 0
09/11/2012
4.43
 72,800 4.58 4.58 4.43 0 0 0
08/11/2012
4.58
 19,600 4.79 4.84 4.53 0 0 0
07/11/2012
4.79
 3,400 4.43 4.79 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |