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)
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
11/05/2011
4.35
 7,100 4.58 4.58 4.35 0 0 0
10/05/2011
4.58
 5,500 4.91 4.91 4.58 0 0 0
09/05/2011
4.91
 500 4.84 4.91 4.91 500 0 0.0
06/05/2011
4.84
 100 5.20 5.20 4.84 0 0 0
05/05/2011
5.20
 0 5.20 5.20 5.20 0 0 0
04/05/2011
5.20
 0 5.20 5.20 5.20 0 0 0
29/04/2011
5.20
 0 5.20 5.20 5.20 0 0 0
28/04/2011
5.20
 0 5.20 5.20 5.20 0 0 0
27/04/2011
5.20
 0 5.20 5.20 5.20 0 0 0
26/04/2011
5.20
 0 5.20 5.20 5.20 0 0 0
25/04/2011
5.20
 400 5.56 5.56 5.20 0 0 0
22/04/2011
5.56
 0 5.56 5.56 5.56 0 0 0
21/04/2011
5.56
 0 5.56 5.56 5.56 0 0 0
20/04/2011
5.56
 0 5.56 5.56 5.56 0 0 0
19/04/2011
5.56
 0 5.56 5.56 5.56 0 0 0
18/04/2011
5.56
 0 5.56 5.56 5.56 0 0 0
15/04/2011
5.56
 0 5.56 5.56 5.56 0 0 0
14/04/2011
5.56
 100 5.27 5.56 5.56 0 0 0
13/04/2011
5.27
 0 5.27 5.27 5.27 0 0 0
08/04/2011
5.27
 100 5.37 5.37 5.27 0 0 0
07/04/2011
5.37
 100 5.04 5.37 5.37 0 0 0
06/04/2011
5.04
 300 4.75 5.07 5.04 0 0 0
05/04/2011
4.75
 100 5.07 5.07 4.75 0 0 0
04/04/2011
5.07
 2,000 5.04 5.07 5.07 0 0 0
01/04/2011
5.04
 500 5.07 5.07 5.04 0 0 0
31/03/2011
5.07
 500 5.04 5.07 5.07 0 0 0
30/03/2011
5.04
 100 5.04 5.04 5.04 0 0 0
29/03/2011
5.04
 0 5.04 5.04 5.04 0 0 0
28/03/2011
5.04
 300 4.98 5.04 5.04 0 0 0
25/03/2011
4.98
 1,500 5.11 5.11 4.98 0 0 0
24/03/2011
5.11
 200 5.07 5.11 5.11 0 0 0
23/03/2011
5.07
 300 5.17 5.17 5.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |