CTCP CMVIETNAM (cms)

5.40
0
(0%)
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
(2026-08-12) 		-0.70 -11.48% 401,100 0 0
5.40
6.10
5.40
2 tháng
(2026-07-13) 		-0.90 -14.29% 1,383,300 0 0
5.40
6.50
5.40
3 tháng
(2026-06-15) 		-1.80 -25% 2,986,400 0 0
5.40
7.70
5.40
6 tháng
(2026-03-16) 		-1.18 -17.91% 7,203,100 0 0
5.40
8.20
5.40
12 tháng
(2025-09-16) 		-2.38 -30.61% 12,967,800 0 0
5.40
8.20
5.40
24 tháng
(2024-09-23) 		-4.79 -47.01% 42,805,866 0 0
5.40
11.21
5.40
36 tháng
(2023-09-27) 		-25.17 -82.34% 125,687,716 -500 -0.0
5.40
30.57
5.40
60 tháng
(2021-10-07) 		0.86 18.95% 198,311,933 -169,300 -1.9
4.26
34.74
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2011
4.14
 3,700 4.28 4.38 4.14 0 0 0
09/11/2011
4.28
 3,800 4.35 4.35 4.28 0 0 0
08/11/2011
4.35
 1,600 4.35 4.35 4.35 0 0 0
07/11/2011
4.35
 11,200 4.35 4.45 4.35 0 0 0
04/11/2011
4.35
 2,600 4.38 4.42 4.31 0 0 0
03/11/2011
4.38
 15,900 4.42 4.45 4.38 0 0 0
02/11/2011
4.42
 8,200 4.49 4.49 4.42 0 0 0
01/11/2011
4.49
 5,200 4.21 4.49 4.35 0 0 0
31/10/2011
4.21
 37,900 4.52 4.56 4.21 0 0 0
28/10/2011
4.52
 13,400 4.49 4.52 4.38 0 0 0
27/10/2011
4.49
 12,300 4.42 4.52 4.49 0 0 0
26/10/2011
4.42
 4,700 4.38 4.52 4.42 0 0 0
25/10/2011
4.38
 16,200 4.49 4.52 4.38 0 0 0
24/10/2011
4.49
 8,800 4.49 4.49 4.45 0 0 0
21/10/2011
4.49
 35,500 4.52 4.59 4.49 0 0 0
20/10/2011
4.52
 32,200 4.45 4.56 4.31 0 0 0
19/10/2011
4.45
 7,400 4.49 4.52 4.42 0 0 0
18/10/2011
4.49
 13,400 4.63 4.66 4.28 0 0 0
17/10/2011
4.63
 12,000 4.52 4.66 4.52 0 0 0
14/10/2011
4.52
 13,600 4.49 4.66 4.52 0 0 0
13/10/2011
4.49
 17,200 4.63 4.70 4.49 0 0 0
12/10/2011
4.63
 38,000 4.80 4.84 4.56 0 0 0
11/10/2011
4.80
 22,600 4.73 4.91 4.66 0 0 0
10/10/2011
4.73
 21,100 4.63 4.91 4.73 0 0 0
07/10/2011
4.63
 16,500 4.84 4.91 4.63 0 0 0
06/10/2011
4.84
 23,100 4.91 5.09 4.77 0 0 0
05/10/2011
4.91
 18,000 4.66 4.95 4.91 0 0 0
04/10/2011
4.66
 35,600 4.45 4.87 4.63 0 0 0
03/10/2011
4.45
 19,000 4.35 4.63 4.45 0 0 0
30/09/2011
4.35
 11,000 4.52 4.59 4.24 0 0 0
29/09/2011
4.52
 3,300 4.52 4.52 4.35 0 0 0
28/09/2011
4.52
 12,900 4.45 4.63 4.45 0 0 0
27/09/2011
4.45
 17,000 4.45 4.49 4.42 0 0 0
26/09/2011
4.45
 10,500 4.56 4.66 4.42 0 0 0
23/09/2011
4.56
 9,600 4.73 4.73 4.52 0 0 0
22/09/2011
4.73
 2,000 4.98 4.98 4.73 100 0 0.0
21/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
21/09/2011
4.98
 76,600 4.91 5.09 4.73 100 0 0.0
20/09/2011
4.91
 73,700 4.71 5.14 4.75 0 0 0
19/09/2011
4.71
 100,700 5.17 5.24 4.71 100 0 0.0
16/09/2011
5.17
 93,900 4.65 5.30 4.65 0 0 0
15/09/2011
4.65
 89,500 4.81 5.11 4.65 0 0 0
14/09/2011
4.81
 89,700 4.62 5.24 4.81 0 0 0
13/09/2011
4.62
 42,100 4.71 5.07 4.62 0 0 0
12/09/2011
4.71
 29,000 4.75 4.94 4.42 0 0 0
09/09/2011
4.75
 21,500 4.55 4.75 4.58 0 0 0
08/09/2011
4.55
 22,000 4.58 4.62 4.45 0 0 0
07/09/2011
4.58
 25,300 4.71 4.71 4.58 0 0 0
06/09/2011
4.71
 31,100 4.52 4.75 4.42 0 0 0
05/09/2011
4.52
 4,200 4.48 4.58 4.52 0 0 0
01/09/2011
4.48
 1,200 4.48 4.58 4.48 0 0 0
31/08/2011
4.48
 0 4.35 4.48 4.48 0 0 0
30/08/2011
4.35
 1,000 4.52 4.58 4.35 0 0 0
29/08/2011
4.52
 1,300 4.32 4.52 4.45 0 0 0
26/08/2011
4.32
 1,300 4.35 4.48 4.32 0 0 0
25/08/2011
4.35
 1,200 4.35 4.35 4.35 0 0 0
24/08/2011
4.35
 1,100 4.39 4.39 4.35 0 0 0
23/08/2011
4.39
 1,500 4.32 4.48 4.39 0 0 0
22/08/2011
4.32
 2,100 4.29 4.42 4.32 0 0 0
19/08/2011
4.29
 3,300 4.42 4.42 4.29 0 0 0
18/08/2011
4.42
 2,900 4.26 4.42 4.29 0 0 0
17/08/2011
4.26
 4,800 4.26 4.29 4.26 3,000 0 0.0
16/08/2011
4.26
 0 4.26 4.26 4.26 0 0 0
15/08/2011
4.26
 2,700 4.35 4.39 4.26 2,700 0 0.0
12/08/2011
4.35
 1,100 4.29 4.42 4.32 0 0 0
11/08/2011
4.29
 3,000 4.29 4.29 4.29 2,000 0 0.0
10/08/2011
4.29
 2,800 4.26 4.45 4.29 0 0 0
09/08/2011
4.26
 5,600 4.26 4.42 4.26 0 0 0
08/08/2011
4.26
 3,900 4.03 4.26 4.22 0 0 0
05/08/2011
4.03
 1,500 3.93 4.03 4.03 0 0 0
04/08/2011
3.93
 8,100 3.67 3.93 3.63 0 0 0
03/08/2011
3.67
 3,800 3.93 4.09 3.63 0 0 0
02/08/2011
3.93
 3,300 3.93 3.93 3.80 0 0 0
01/08/2011
3.93
 6,500 4.09 4.09 3.93 0 0 0
29/07/2011
4.09
 17,900 4.22 4.22 3.99 300 0 0.0
28/07/2011
4.22
 0 4.22 4.22 4.22 0 0 0
27/07/2011
4.22
 5,300 4.26 4.26 4.22 0 0 0
26/07/2011
4.26
 5,000 4.26 4.26 4.12 0 0 0
25/07/2011
4.26
 3,000 4.19 4.26 4.26 2,000 0 0.0
22/07/2011
4.19
 4,300 4.19 4.32 4.19 0 0 0
21/07/2011
4.19
 1,400 4.09 4.19 4.09 0 0 0
20/07/2011
4.09
 6,300 4.29 4.29 3.99 0 0 0
19/07/2011
4.29
 6,000 4.29 4.29 4.26 0 0 0
18/07/2011
4.29
 8,800 4.45 4.45 4.29 0 0 0
15/07/2011
4.45
 400 4.45 4.45 4.45 0 0 0
14/07/2011
4.45
 1,000 4.45 4.45 4.45 0 0 0
13/07/2011
4.45
 8,100 4.12 4.45 4.45 0 0 0
12/07/2011
4.12
 5,900 4.16 4.26 4.12 0 0 0
11/07/2011
4.16
 11,500 4.16 4.35 4.12 0 0 0
08/07/2011
4.16
 4,700 4.26 4.32 4.16 0 0 0
07/07/2011
4.26
 7,100 4.42 4.42 4.26 0 0 0
06/07/2011
4.42
 10,000 4.65 4.78 4.42 1,000 0 0.0
05/07/2011
4.65
 9,800 4.52 4.65 4.65 0 0 0
04/07/2011
4.52
 8,000 4.45 4.52 4.16 0 0 0
01/07/2011
4.45
 10,000 4.16 4.45 4.06 0 0 0
30/06/2011
4.16
 5,000 4.52 4.52 4.16 0 0 0
29/06/2011
4.52
 9,500 4.58 4.58 4.22 0 0 0
28/06/2011
4.58
 10,000 4.39 4.58 4.45 0 0 0
27/06/2011
4.39
 32,500 4.45 4.68 4.39 0 0 0
24/06/2011
4.45
 30,800 4.29 4.45 4.19 0 0 0
23/06/2011
4.29
 29,900 4.06 4.29 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |