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)
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
22/06/2011
4.06
 26,900 3.99 4.06 3.73 0 0 0
21/06/2011
3.99
 20,500 3.73 3.99 3.76 0 0 0
20/06/2011
3.73
 60,500 3.86 4.16 3.63 0 0 0
17/06/2011
3.86
 24,100 4.42 4.42 3.86 0 0 0
16/06/2011
4.42
 15,500 4.45 4.45 4.03 0 0 0
15/06/2011
4.45
 13,800 4.62 4.62 4.22 0 0 0
14/06/2011
4.62
 22,000 4.81 4.81 4.39 1,400 0 0.0
13/06/2011
4.81
 40,200 4.58 4.84 4.48 0 0 0
10/06/2011
4.58
 27,100 4.35 4.58 4.48 0 0 0
09/06/2011
4.35
 43,400 4.12 4.35 4.09 0 0 0
08/06/2011
4.12
 20,900 3.96 4.26 4.06 0 0 0
07/06/2011
3.96
 15,000 3.70 4.16 3.96 0 0 0
06/06/2011
3.70
 15,000 3.83 4.09 3.70 0 0 0
03/06/2011
3.83
 10,000 3.80 4.06 3.83 0 0 0
02/06/2011
3.80
 7,900 3.67 3.80 3.80 0 0 0
01/06/2011
3.67
 4,700 3.76 3.76 3.50 0 0 0
31/05/2011
3.76
 2,700 3.70 3.76 3.70 2,000 0 0.0
30/05/2011
3.70
 5,200 3.50 3.73 3.70 0 0 0
27/05/2011
3.50
 600 3.27 3.50 3.50 2,000 0 0.0
26/05/2011
3.27
 5,700 3.11 3.31 3.27 0 0 0
25/05/2011
3.11
 9,900 3.31 3.31 3.11 2,000 0 0.0
24/05/2011
3.31
 8,500 3.47 3.47 3.31 2,000 0 0.0
23/05/2011
3.47
 5,200 3.63 3.63 3.47 0 0 0
20/05/2011
3.63
 10,000 3.80 3.80 3.57 1,000 0 0.0
19/05/2011
3.80
 5,400 3.57 3.80 3.63 0 0 0
18/05/2011
3.57
 3,800 3.63 3.63 3.37 0 0 0
17/05/2011
3.63
 8,100 3.70 3.70 3.47 100 0 0.0
16/05/2011
3.70
 4,800 3.83 3.83 3.60 0 0 0
13/05/2011
3.83
 8,000 4.06 4.35 3.83 0 0 0
12/05/2011
4.06
 4,000 4.35 4.35 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |