CTCP CMVIETNAM (cms)

7.90
-0.20
(-2.47%)
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
(2025-12-29) 		0 0% 655,600 0 0
8
8.30
8.10
2 tháng
(2025-11-28) 		-0.20 -2.41% 1,009,300 0 0
7.80
8.40
8.10
3 tháng
(2025-10-29) 		-0.60 -6.90% 2,434,900 0 0
7.80
8.80
8.10
6 tháng
(2025-07-31) 		-1.40 -14.74% 9,324,600 0 0
6.80
9.70
8.10
12 tháng
(2025-02-03) 		-0.80 -8.99% 23,682,138 0 0
6.60
10.30
8.10
24 tháng
(2024-02-07) 		-8.50 -51.20% 80,821,981 0 0
6.60
24.20
8.10
36 tháng
(2023-02-13) 		1.40 20.90% 146,264,190 -2,000 -0.1
5.10
34.70
8.10
60 tháng
(2021-02-22) 		4.80 145.45% 198,734,541 -165,300 -1.9
3.20
37.50
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
10.50
 226,435 11.20 11.30 10.10 0 0 0
12/11/2024
11.20
 113,234 11.70 11.70 11.10 0 0 0
11/11/2024
11.70
 375,040 10.80 11.80 10.80 0 0 0
08/11/2024
10.80
 133,786 10.70 11 10.60 0 0 0
07/11/2024
10.60
 85,312 10.70 10.90 10.20 0 0 0
06/11/2024
10.70
 70,269 10.70 11 10.60 0 0 0
05/11/2024
10.70
 51,551 10.80 10.80 10.40 0 0 0
04/11/2024
10.70
 51,557 10.80 11.10 10.60 0 0 0
01/11/2024
10.80
 217,657 10.30 11.20 10.30 0 0 0
31/10/2024
10.40
 25,603 10.30 10.60 10.30 0 0 0
30/10/2024
10.40
 51,150 10.60 10.70 10.40 0 0 0
29/10/2024
10.70
 52,763 10.60 10.80 10.60 0 0 0
28/10/2024
10.50
 65,338 10.40 10.60 10.30 0 0 0
25/10/2024
10.30
 47,742 10.50 10.50 10.30 0 0 0
24/10/2024
10.50
 84,567 10.60 10.70 10.40 0 0 0
23/10/2024
10.60
 75,079 10.60 10.90 10.40 0 0 0
22/10/2024
10.60
 98,072 11.20 11.30 10.60 0 0 0
21/10/2024
11.10
 176,841 10 11.10 10 0 0 0
18/10/2024
10.10
 33,915 10.40 10.50 10.10 0 0 0
17/10/2024
10.40
 144,794 10.30 10.40 9.70 0 0 0
16/10/2024
10.40
 67,608 10.60 10.60 10.30 0 0 0
15/10/2024
10.60
 80,288 10.60 10.70 10.40 0 0 0
14/10/2024
10.60
 82,636 10.60 10.80 10.40 0 0 0
11/10/2024
10.60
 78,342 10.80 10.80 10.60 0 0 0
10/10/2024
10.80
 91,420 10.80 11 10.70 0 0 0
09/10/2024
10.80
 57,552 11.10 11.10 10.70 0 0 0
08/10/2024
11
 89,212 11.30 11.30 10.60 0 0 0
07/10/2024
10.90
 120,589 11 11.40 10.70 0 0 0
04/10/2024
11
 127,853 11.40 11.40 11 0 0 0
03/10/2024
11.50
 141,642 11.70 12.20 11.30 0 0 0
02/10/2024
11.70
 110,489 12 12.30 11.50 0 0 0
01/10/2024
12.10
 108,795 11.80 12.30 11.80 0 0 0
30/09/2024
11.80
 285,558 11.30 12.30 11 0 0 0
27/09/2024
11.30
 162,879 11.60 11.60 11.20 0 0 0
26/09/2024
11.60
 212,087 11.70 11.80 11 0 0 0
25/09/2024
11.70
 354,126 12.70 12.70 11.30 0 0 0
24/09/2024
12.10
 582,553 12.10 12.10 11.30 0 0 0
23/09/2024
11
 384,142 10 11 9.90 0 0 0
20/09/2024
10
 206,433 9.90 10.50 9.90 0 0 0
19/09/2024
10.10
 182,442 10 10.30 9.70 0 0 0
18/09/2024
10
 526,740 10.20 11 9.90 0 0 0
17/09/2024
10
 255,696 9.40 10 9.30 0 0 0
16/09/2024
9.10
 324,512 8.30 9.10 8.10 0 0 0
13/09/2024
8.30
 153,421 8.50 8.60 8.20 0 0 0
12/09/2024
8.50
 160,222 8.30 8.70 8.20 0 0 0
11/09/2024
8.20
 180,768 8.10 8.30 7.90 0 0 0
10/09/2024
8.10
 426,504 9 9.20 8.10 0 0 0
09/09/2024
9
 146,152 9.70 9.80 9 0 0 0
06/09/2024
9.70
 726,415 8.90 10.50 8.90 0 0 0
05/09/2024
9.80
 240,212 9.80 9.80 9.80 0 0 0
04/09/2024
10.80
 240,922 10.80 10.80 10.80 0 0 0
30/08/2024
12
 239,740 12.60 12.60 12 0 0 0
29/08/2024
12.60
 126,306 12.50 13 12.40 0 0 0
28/08/2024
12.50
 131,066 12.80 12.80 12.40 0 0 0
27/08/2024
12.80
 201,394 13.10 13.10 12.60 0 0 0
26/08/2024
13.10
 119,911 13.20 13.50 12.90 0 0 0
23/08/2024
13
 135,832 13 13.10 12.90 0 0 0
22/08/2024
13.10
 369,825 13.50 13.70 12.90 0 0 0
21/08/2024
13.20
 303,620 13 13.70 12.80 0 0 0
20/08/2024
13
 504,460 12.50 13.30 12.10 0 0 0
19/08/2024
12.10
 1,137,334 13.50 13.80 12 0 0 0
16/08/2024
13.30
 606,771 13.40 14.70 12.80 0 0 0
15/08/2024
13.40
 2,229,671 11.10 13.40 11 0 0 0
14/08/2024
12.20
 346,613 12.20 12.20 12.20 0 0 0
13/08/2024
13.50
 77,428 13.50 13.50 13.50 0 0 0
12/08/2024
15
 72,026 15 15 15 0 0 0
09/08/2024
16.60
 73,239 16.60 16.60 16.60 0 0 0
08/08/2024
18.40
 610,461 18.40 18.40 18.40 0 0 0
07/08/2024
20.40
 467,607 18.90 20.40 17.50 0 0 0
06/08/2024
18.60
 436,885 19.40 20 17.90 0 0 0
05/08/2024
19.20
 910,987 18.70 19.60 18 0 0 0
02/08/2024
17.90
 366,350 16.30 17.90 16.30 0 0 0
01/08/2024
16.30
 166,370 16.50 17.10 15.60 0 0 0
31/07/2024
17
 179,220 17.50 17.50 16.60 0 0 0
30/07/2024
17.50
 180,947 17.80 17.80 17.20 0 0 0
29/07/2024
17.80
 206,435 17.10 17.80 16.80 0 0 0
26/07/2024
17.10
 162,200 17.10 17.20 16.60 0 0 0
25/07/2024
17.10
 105,028 17.20 17.40 16.60 0 0 0
24/07/2024
17.10
 411,200 15.70 17.20 15.70 0 0 0
23/07/2024
15.70
 444,242 17.40 17.60 15.70 0 0 0
22/07/2024
17.40
 569,834 18.20 18.60 16.90 0 0 0
19/07/2024
18.60
 284,128 19.20 19.20 17.90 0 0 0
18/07/2024
19.10
 513,301 18.80 19.80 18.30 0 0 0
17/07/2024
19.10
 790,123 21.60 21.60 19.10 0 0 0
16/07/2024
21.20
 201,570 21.30 21.90 21 0 0 0
15/07/2024
21.40
 540,137 22.30 22.70 21.30 0 0 0
12/07/2024
22.90
 513,630 22.80 22.90 21.80 0 0 0
11/07/2024
22.80
 831,606 22 23.10 21.20 0 0 0
10/07/2024
22
 1,007,058 23.70 23.90 21.70 0 0 0
09/07/2024
23.70
 837,547 23.50 24.30 23 0 0 0
08/07/2024
24.20
 949,311 23 24.20 21.70 0 0 0
05/07/2024
22.60
 802,662 21.30 22.60 20.70 0 0 0
04/07/2024
20.60
 1,382,171 18.80 20.60 18.80 0 0 0
03/07/2024
18.80
 255,200 18 18.80 17.60 0 0 0
02/07/2024
17.60
 113,508 17.90 18.20 17.60 0 0 0
01/07/2024
17.90
 190,992 17.80 18.10 17.60 0 0 0
28/06/2024
17.80
 181,438 18 18.40 17.80 0 0 0
27/06/2024
18.30
 235,435 18 18.80 17.80 0 0 0
26/06/2024
18.30
 206,422 18.60 18.60 17.70 0 0 0
25/06/2024
18.50
 169,152 18.90 18.90 17.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |