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)
14/08/2013
6.19
 1,300 6.47 6.47 6.19 0 0 0
13/08/2013
6.47
 0 6.47 6.47 6.47 0 0 0
12/08/2013
6.47
 0 6.47 6.47 6.47 0 0 0
09/08/2013
6.47
 0 6.47 6.47 6.47 0 0 0
08/08/2013
6.47
 0 6.47 6.47 6.47 0 0 0
07/08/2013
6.47
 100 6.19 6.47 6.47 0 0 0
06/08/2013
6.19
 0 6.19 6.19 6.19 0 0 0
05/08/2013
6.19
 2,700 6.36 6.36 6.19 2,700 0 0.0
02/08/2013
6.36
 100 6.36 6.36 6.36 0 0 0
01/08/2013
6.36
 100 6.19 6.36 6.36 0 0 0
31/07/2013
6.19
 0 6.19 6.19 6.19 0 0 0
30/07/2013
6.19
 0 6.19 6.19 6.19 0 0 0
29/07/2013
6.19
 3,300 6.19 6.19 5.91 0 0 0
26/07/2013
6.19
 34,100 6.02 6.19 5.91 5,000 0 0.1
25/07/2013
6.02
 27,700 6.41 6.41 6.02 0 0 0
24/07/2013
6.41
 0 6.41 6.41 6.41 0 0 0
23/07/2013
6.41
 200 6.41 6.41 6.41 0 0 0
22/07/2013
6.41
 0 6.41 6.41 6.41 0 0 0
19/07/2013
6.41
 1,000 6.47 6.47 6.41 0 0 0
18/07/2013
6.47
 5,800 6.41 6.47 6.36 0 0 0
17/07/2013
6.41
 2,200 6.47 6.47 6.36 0 0 0
16/07/2013
6.47
 1,000 6.52 6.52 6.47 0 0 0
15/07/2013
6.52
 2,100 6.58 6.58 6.36 0 0 0
12/07/2013
6.58
 12,700 6.47 6.58 6.41 0 0 0
11/07/2013
6.47
 200 6.69 6.69 6.47 0 0 0
10/07/2013
6.69
 5,500 6.47 6.92 6.30 0 0 0
09/07/2013
6.47
 0 6.47 6.47 6.47 0 0 0
08/07/2013
6.47
 1,900 6.47 6.47 6.47 0 0 0
05/07/2013
6.47
 9,000 6.41 6.47 6.47 9,000 0 0.1
04/07/2013
6.41
 13,900 6.47 6.47 6.36 10,000 0 0.1
03/07/2013
6.47
 11,000 6.19 6.47 6.41 11,000 0 0.1
02/07/2013
6.19
 5,000 6.24 6.24 6.19 0 0 0
01/07/2013
6.24
 0 6.24 6.24 6.24 0 0 0
28/06/2013
6.24
 5,000 6.02 6.24 6.19 0 0 0
27/06/2013
6.02
 16,000 5.85 6.13 6.02 0 0 0
26/06/2013
5.85
 20,800 5.96 6.07 5.79 0 0 0
25/06/2013
5.96
 1,800 6.02 6.02 5.96 0 0 0
24/06/2013
6.02
 29,500 6.13 6.13 5.96 0 0 0
21/06/2013
6.13
 7,200 6.13 6.13 6.13 0 0 0
20/06/2013
6.13
 37,300 6.13 6.13 6.13 0 0 0
19/06/2013
6.13
 26,600 6.19 6.19 6.13 0 0 0
18/06/2013
6.19
 14,000 6.19 6.24 6.13 0 0 0
17/06/2013
6.19
 8,100 6.30 6.30 6.07 0 0 0
14/06/2013
6.30
 9,000 6.19 6.52 6.19 0 0 0
13/06/2013
6.19
 23,200 6.19 6.30 6.19 0 0 0
12/06/2013
6.19
 2,200 6.19 6.19 6.13 0 0 0
11/06/2013
6.19
 15,400 6.19 6.19 6.13 0 0 0
10/06/2013
6.19
 15,700 6.24 6.24 6.13 0 0 0
07/06/2013
6.24
 14,000 6.30 6.30 6.24 0 0 0
06/06/2013
6.30
 21,800 6.30 6.30 6.19 0 0 0
05/06/2013
6.30
 200 6.19 6.30 6.13 0 0 0
04/06/2013
6.19
 26,600 6.24 6.24 6.19 0 0 0
03/06/2013
6.24
 11,000 6.30 6.30 6.19 0 0 0
31/05/2013
6.30
 18,900 6.24 6.36 6.30 0 0 0
30/05/2013
6.24
 4,000 6.36 6.36 6.24 0 0 0
29/05/2013
6.36
 66,500 6.24 6.36 6.24 8,100 40,700 -0.4
28/05/2013
6.24
 33,400 6.24 6.41 6.24 0 10,800 -0.1
27/05/2013
6.24
 25,100 6.19 6.24 6.19 0 0 0
24/05/2013
6.19
 25,900 6.24 6.24 6.19 15,000 0 0.2
23/05/2013
6.24
 30,100 6.24 6.24 6.19 8,000 0 0.1
22/05/2013
6.24
 15,800 6.19 6.24 6.19 0 0 0
21/05/2013
6.19
 15,700 6.13 6.24 6.07 0 0 0
20/05/2013
6.13
 90,500 6.36 6.36 6.07 5,500 0 0.1
17/05/2013
6.36
 7,000 6.36 6.36 6.30 0 0 0
16/05/2013
6.36
 60,100 6.64 6.64 6.19 0 7,700 -0.1
15/05/2013
6.64
 367,000 6.07 6.64 6.13 0 0 0
14/05/2013
6.07
 14,000 6.13 6.13 6.07 12,000 0 0.1
13/05/2013
6.13
 23,400 6.13 6.19 6.13 19,000 0 0.2
10/05/2013
6.13
 38,200 6.13 6.13 6.13 0 0 0
09/05/2013
6.13
 58,900 6.13 6.13 6.07 8,000 0 0.1
08/05/2013
6.13
 16,600 6.13 6.13 6.07 5,700 0 0.1
07/05/2013
6.13
 3,100 6.19 6.19 6.13 0 0 0
06/05/2013
6.19
 11,600 6.13 6.19 6.07 800 0 0.0
03/05/2013
6.13
 9,500 6.07 6.13 6.07 5,700 0 0.1
02/05/2013
6.07
 3,500 6.07 6.07 6.07 0 0 0
26/04/2013
6.07
 3,900 6.07 6.07 6.02 2,700 0 0.0
25/04/2013
6.07
 9,500 6.07 6.07 6.02 0 9,300 -0.1
24/04/2013
6.07
 0 6.07 6.07 6.07 0 0 0
23/04/2013
6.07
 0 6.07 6.07 6.07 0 0 0
22/04/2013
6.07
 20,300 6.07 6.07 6.02 8,200 0 0.1
18/04/2013
6.07
 16,400 6.07 6.07 6.02 0 0 0
17/04/2013
6.07
 3,200 6.02 6.07 6.02 0 0 0
16/04/2013
6.02
 15,200 5.96 6.02 5.96 3,600 0 0.0
15/04/2013
5.96
 31,000 6.07 6.13 5.96 2,000 0 0.0
12/04/2013
6.07
 4,200 6.19 6.19 6.07 1,000 0 0.0
11/04/2013
6.19
 19,500 6.13 6.19 6.13 0 0 0
10/04/2013
6.13
 39,000 6.19 6.24 6.13 6,200 0 0.1
09/04/2013
6.19
 39,500 6.07 6.19 6.13 0 0 0
08/04/2013
6.07
 18,000 6.07 6.13 6.07 8,400 0 0.1
05/04/2013
6.07
 13,500 5.96 6.13 6.02 3,400 0 0.0
04/04/2013
5.96
 10,700 5.91 6.02 5.91 4,600 2,100 0.0
03/04/2013
5.91
 34,300 5.91 5.91 5.85 8,000 0 0.1
02/04/2013
5.91
 11,800 6.07 6.07 5.79 1,500 500 0.0
01/04/2013
6.07
 4,700 5.91 6.07 5.91 2,000 0 0.0
29/03/2013
5.91
 11,500 5.85 5.91 5.79 1,000 0 0.0
28/03/2013
5.85
 21,600 5.74 5.91 5.79 0 0 0
27/03/2013
5.74
 6,000 5.68 5.74 5.68 0 0 0
26/03/2013
5.68
 12,400 5.74 5.85 5.68 1,000 0 0.0
25/03/2013
5.74
 4,000 5.74 5.74 5.74 2,000 0 0.0
22/03/2013
5.74
 2,000 5.79 5.79 5.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |