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) 		-1.10 -15.49% 1,072,000 0 0
6
7.10
6.20
2 tháng
(2026-05-29) 		-0.90 -13.04% 4,711,900 0 0
6
8.20
6.20
3 tháng
(2026-04-29) 		-0.39 -6.14% 5,350,200 0 0
6
8.20
6.20
6 tháng
(2026-01-29) 		-1.41 -19.05% 7,578,100 0 0
6
8.20
6.20
12 tháng
(2025-08-04) 		-2.71 -31.10% 16,091,500 0 0
6
8.99
6.20
24 tháng
(2024-08-07) 		-12.90 -68.25% 53,365,009 0 0
6
18.90
6.20
36 tháng
(2023-08-14) 		-5.21 -46.48% 148,706,916 -2,000 -0.1
6
32.15
6.20
60 tháng
(2021-08-23) 		2.20 57.96% 200,390,216 -99,400 -1.6
3.80
34.74
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/03/2013
5.79
 800 5.85 5.85 5.79 0 0 0
20/03/2013
5.85
 2,700 5.85 5.85 5.85 0 0 0
19/03/2013
5.85
 5,000 5.85 5.85 5.85 0 0 0
18/03/2013
5.85
 1,400 5.74 5.85 5.85 0 0 0
15/03/2013
5.74
 2,300 5.68 5.74 5.62 0 0 0
14/03/2013
5.68
 300 5.74 5.74 5.62 0 0 0
13/03/2013
5.74
 15,700 5.74 5.74 5.62 900 0 0.0
12/03/2013
5.74
 11,400 5.79 5.91 5.57 3,000 0 0.0
11/03/2013
5.79
 200 5.62 5.79 5.68 0 0 0
08/03/2013
5.62
 1,200 5.62 5.68 5.62 200 0 0.0
07/03/2013
5.62
 2,000 5.62 5.62 5.62 0 0 0
06/03/2013
5.62
 6,200 5.62 5.68 5.62 0 0 0
05/03/2013
5.62
 4,900 5.68 5.74 5.62 4,000 0 0.0
04/03/2013
5.68
 33,400 5.68 5.68 5.62 14,400 0 0.1
01/03/2013
5.68
 0 5.79 5.68 5.68 0 0 0
28/02/2013
5.79
 8,500 5.79 5.79 5.68 3,000 0 0.0
27/02/2013
5.79
 14,900 5.62 5.79 5.62 4,900 0 0.0
26/02/2013
5.62
 4,000 5.79 5.79 5.57 0 0 0
25/02/2013
5.79
 5,700 5.91 5.91 5.34 2,900 0 0.0
22/02/2013
5.91
 11,000 5.85 6.02 5.85 0 0 0
21/02/2013
5.85
 13,200 6.02 6.02 5.85 0 0 0
20/02/2013
6.02
 35,900 5.91 6.02 5.91 5,500 0 0.1
19/02/2013
5.91
 16,100 5.91 5.91 5.91 1,200 0 0.0
18/02/2013
5.91
 22,300 5.85 5.91 5.91 900 0 0.0
08/02/2013
5.85
 11,500 5.74 5.91 5.62 5,600 0 0.1
07/02/2013
5.74
 2,700 5.85 5.85 5.74 600 0 0.0
06/02/2013
5.85
 500 5.85 5.85 5.74 0 0 0
05/02/2013
5.85
 52,600 5.79 5.85 5.79 0 0 0
04/02/2013
5.79
 64,200 5.62 5.79 5.62 0 0 0
01/02/2013
5.62
 85,000 5.62 5.62 5.57 5,000 0 0.1
31/01/2013
5.62
 29,800 5.74 5.74 5.62 0 0 0
30/01/2013
5.74
 40,500 5.62 5.79 5.62 10,000 0 0.1
29/01/2013
5.62
 11,200 5.68 5.74 5.57 0 0 0
28/01/2013
5.68
 18,700 5.79 5.79 5.34 0 0 0
25/01/2013
5.79
 20,100 5.57 5.85 5.46 4,000 0 0.0
24/01/2013
5.57
 14,300 5.51 5.57 5.29 600 0 0.0
23/01/2013
5.51
 3,100 5.51 5.51 5.40 600 0 0.0
22/01/2013
5.51
 13,700 5.91 5.91 5.51 600 0 0.0
21/01/2013: Cổ tức tiền mặt tỉ lệ: 20%
21/01/2013
5.91
 800 5.85 5.96 5.79 0 0 0
18/01/2013
5.85
 27,400 5.85 6.04 5.71 0 0 0
17/01/2013
5.85
 67,800 5.99 5.99 5.75 0 0 0
16/01/2013
5.99
 54,000 6.13 6.13 5.90 600 0 0.0
15/01/2013
6.13
 42,600 6.04 6.13 5.94 0 0 0
14/01/2013
6.04
 98,500 5.99 6.27 5.99 0 0 0
11/01/2013
5.99
 104,700 5.61 5.99 5.90 0 0 0
10/01/2013
5.61
 21,900 5.28 5.61 5.61 0 0 0
09/01/2013
5.28
 67,600 5.14 5.61 5.28 0 0 0
08/01/2013
5.14
 12,400 5.14 5.33 5.14 0 0 0
07/01/2013
5.14
 2,600 5.38 5.47 5.14 0 0 0
04/01/2013
5.38
 300 5.38 5.38 5.19 0 0 0
03/01/2013
5.38
 8,000 5.33 5.47 5.19 0 0 0
02/01/2013
5.33
 31,600 5.05 5.33 5.14 0 0 0
28/12/2012
5.05
 21,500 4.86 5.09 4.91 0 0 0
27/12/2012
4.86
 32,900 4.72 5.00 4.67 0 0 0
26/12/2012
4.72
 4,400 4.81 4.81 4.62 300 0 0.0
25/12/2012
4.81
 2,000 4.62 4.86 4.58 1,000 0 0.0
24/12/2012
4.62
 13,800 4.72 4.72 4.62 0 0 0
21/12/2012
4.72
 32,600 4.62 4.72 4.58 2,700 0 0.0
20/12/2012
4.62
 14,600 4.67 4.67 4.58 0 0 0
19/12/2012
4.67
 9,400 4.62 4.72 4.62 0 0 0
18/12/2012
4.62
 10,000 4.62 4.62 4.53 0 0 0
17/12/2012
4.62
 8,800 4.62 4.62 4.58 0 0 0
14/12/2012
4.62
 21,000 4.58 4.67 4.58 300 0 0.0
13/12/2012
4.58
 10,900 4.67 4.67 4.58 0 0 0
12/12/2012
4.67
 6,500 4.62 4.67 4.62 0 0 0
11/12/2012
4.62
 6,500 4.58 4.62 4.58 0 0 0
10/12/2012
4.58
 26,700 4.58 4.72 4.58 400 0 0.0
07/12/2012
4.58
 58,900 4.58 4.62 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |