CTCP CMVIETNAM (cms)

7.40
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
(2026-02-11) 		-0.30 -3.95% 709,500 0 0
7
8
7.40
2 tháng
(2026-01-12) 		-0.90 -10.98% 1,682,000 0 0
7
8.40
7.40
3 tháng
(2025-12-15) 		-0.80 -9.88% 2,069,800 0 0
7
8.40
7.40
6 tháng
(2025-09-15) 		-1.30 -15.12% 5,745,400 0 0
6.80
8.80
7.40
12 tháng
(2025-03-18) 		-2.10 -22.34% 21,334,700 0 0
6.60
9.90
7.40
24 tháng
(2024-03-25) 		-9.40 -56.29% 75,026,102 0 0
6.60
24.20
7.40
36 tháng
(2023-03-29) 		2.20 43.14% 147,256,316 -2,000 -0.1
5.10
34.70
7.40
60 tháng
(2021-04-08) 		2.30 46% 197,762,464 -145,500 -1.8
3.90
37.50
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |