CTCP CMVIETNAM (cms)

7.40
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
(2026-02-11) 		-0.30 -3.95% 709,500 0 0
7
8
7.40
2 tháng
(2026-01-12) 		-0.90 -10.98% 1,682,000 0 0
7
8.40
7.40
3 tháng
(2025-12-15) 		-0.80 -9.88% 2,069,800 0 0
7
8.40
7.40
6 tháng
(2025-09-15) 		-1.30 -15.12% 5,745,400 0 0
6.80
8.80
7.40
12 tháng
(2025-03-18) 		-2.10 -22.34% 21,334,700 0 0
6.60
9.90
7.40
24 tháng
(2024-03-25) 		-9.40 -56.29% 75,026,102 0 0
6.60
24.20
7.40
36 tháng
(2023-03-29) 		2.20 43.14% 147,256,316 -2,000 -0.1
5.10
34.70
7.40
60 tháng
(2021-04-08) 		2.30 46% 197,762,464 -145,500 -1.8
3.90
37.50
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
9.80
 69,548 9.70 10 9.70 0 0 0
20/12/2024
9.70
 96,207 9.90 9.90 9.70 0 0 0
19/12/2024
9.80
 131,051 10 10 9.80 0 0 0
18/12/2024
10.10
 142,200 9.90 10.10 9.90 0 0 0
17/12/2024
10
 87,269 10 10.20 9.90 0 0 0
16/12/2024
10
 429,500 10.40 10.40 9.90 0 0 0
13/12/2024
10.60
 130,025 10.70 10.80 10.50 0 0 0
12/12/2024
10.60
 243,019 10.60 11 10.50 0 0 0
11/12/2024
10.60
 152,960 11 11 10.50 0 0 0
10/12/2024
10.90
 165,470 10.80 11.30 10.70 0 0 0
09/12/2024
10.80
 285,619 10.40 11.30 10.20 0 0 0
06/12/2024
10.40
 128,971 10.30 10.50 10.30 0 0 0
05/12/2024
10.30
 109,562 10.30 10.50 10.30 0 0 0
04/12/2024
10.30
 107,900 10.40 10.60 10.30 0 0 0
03/12/2024
10.50
 90,510 10.40 10.50 10.30 0 0 0
02/12/2024
10.40
 30,056 10.50 10.50 10.30 0 0 0
29/11/2024
10.40
 106,680 10.60 10.60 10.30 0 0 0
28/11/2024
10.50
 149,430 10.40 10.80 10.30 0 0 0
27/11/2024
10.40
 60,554 10.40 10.40 10.30 0 0 0
26/11/2024
10.40
 68,664 10.40 10.50 10.30 0 0 0
25/11/2024
10.40
 79,820 10.30 10.80 10.30 0 0 0
22/11/2024
10.50
 84,392 10.50 10.60 10.20 0 0 0
21/11/2024
10.20
 56,699 10.50 10.60 10.20 0 0 0
20/11/2024
10.50
 89,900 10.40 10.60 10.20 0 0 0
19/11/2024
10.30
 59,850 10.70 10.70 10.10 0 0 0
18/11/2024
10.70
 67,901 10.20 10.70 10.20 0 0 0
15/11/2024
10.30
 177,801 10.30 10.40 9.90 0 0 0
14/11/2024
10.40
 80,844 10.80 10.80 10.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |