CTCP CMVIETNAM (cms)

8.30
-0.10
(-1.19%)
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
(2025-11-04) 		0.40 5.06% 974,800 0 0
7.90
8.80
8.40
2 tháng
(2025-10-06) 		0 0% 2,618,300 0 0
6.80
8.80
8.40
3 tháng
(2025-09-05) 		-0.40 -4.60% 3,928,700 0 0
6.80
8.80
8.40
6 tháng
(2025-06-09) 		0.60 7.79% 13,814,600 0 0
6.80
9.70
8.40
12 tháng
(2024-12-09) 		-2.50 -23.15% 26,436,756 0 0
6.60
10.90
8.40
24 tháng
(2023-12-15) 		-11.30 -57.65% 87,646,616 0 0
6.60
24.20
8.40
36 tháng
(2022-12-20) 		1.80 27.69% 145,560,158 -2,000 -0.1
5.10
34.70
8.40
60 tháng
(2020-12-30) 		5.40 186.21% 199,792,710 -158,200 -1.9
2.90
37.50
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
18.90
 361,020 18.80 19.40 17.80 0 0 0
21/06/2024
18.80
 598,087 17.60 18.90 16.90 0 0 0
20/06/2024
17.60
 201,809 17.60 17.70 17.10 0 0 0
19/06/2024
17.60
 475,580 18 18.20 16.60 0 0 0
18/06/2024
18.10
 780,025 18 18.60 17.70 0 0 0
17/06/2024
17.30
 367,866 16 17.30 15.80 0 0 0
14/06/2024
15.80
 1,291,621 18 18 15.70 0 0 0
13/06/2024
17.40
 970,825 16.20 17.40 16.10 0 0 0
12/06/2024
15.90
 572,635 14.20 15.90 14.20 0 0 0
11/06/2024
14.50
 342,070 14.40 14.80 13.90 0 0 0
10/06/2024
14.50
 298,107 15.70 15.70 14.40 0 0 0
07/06/2024
14.30
 423,541 13.10 14.30 13 0 0 0
06/06/2024
13
 76,150 12.90 13.20 12.90 0 0 0
05/06/2024
12.90
 94,740 13 13.20 12.90 0 0 0
04/06/2024
13
 49,930 13.10 13.20 12.90 0 0 0
03/06/2024
13.10
 154,796 12.80 13.30 12.80 0 0 0
31/05/2024
12.80
 93,728 12.90 13.10 12.80 0 0 0
30/05/2024
12.90
 127,859 13.10 13.20 12.80 0 0 0
29/05/2024
13.30
 202,754 13.20 13.40 12.90 0 0 0
28/05/2024
13.10
 101,713 13.10 13.50 13 0 0 0
27/05/2024
13.10
 62,310 13.40 13.50 13 0 0 0
24/05/2024
13.40
 146,111 14 14 13 0 0 0
23/05/2024
14
 121,359 13.50 14.50 13.30 0 0 0
22/05/2024
13.40
 144,158 13.50 13.70 13.30 0 0 0
21/05/2024
13.70
 161,119 13.70 13.80 13.40 0 0 0
20/05/2024
13.70
 161,959 13.90 14 13.60 0 0 0
17/05/2024
13.90
 88,050 14 14.20 13.80 0 0 0
16/05/2024
14.10
 171,689 14.20 14.40 14 0 0 0
15/05/2024
14
 115,527 14 14.30 13.90 0 0 0
14/05/2024
14
 105,169 14.10 14.20 13.90 0 0 0
13/05/2024
14.10
 105,907 14.10 14.50 14 0 0 0
10/05/2024
14
 101,580 14 14.50 13.90 0 0 0
09/05/2024
14.10
 214,808 14.50 14.90 14.10 0 0 0
08/05/2024
15
 95,305 15.20 15.40 14.50 0 0 0
07/05/2024
15
 902,320 17 17 14.30 0 0 0
06/05/2024
15.50
 150,499 15.50 15.50 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |