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)
03/05/2024
14.10
 183,687 13.20 14.10 12.90 0 0 0
02/05/2024
12.90
 114,110 12.50 13.40 11.70 0 0 0
26/04/2024
13
 70,101 12.60 13.20 12 0 0 0
25/04/2024
12.60
 67,022 13.70 13.70 12.60 0 0 0
24/04/2024
13.60
 65,471 13.60 13.60 13.40 0 0 0
23/04/2024
13.20
 178,283 13.50 14 13 0 0 0
22/04/2024
12.80
 67,413 11.90 12.80 11.90 0 0 0
19/04/2024
11.70
 146,600 13 13 11.70 0 0 0
17/04/2024
12.90
 84,972 13.40 13.50 12.70 0 0 0
16/04/2024
13.40
 223,601 13.60 14 12.70 0 0 0
15/04/2024
13.60
 124,678 14.70 14.70 13.50 0 0 0
12/04/2024
14.80
 84,003 15 15.10 14.70 0 0 0
11/04/2024
14.80
 55,359 15 15 14.60 0 0 0
10/04/2024
15
 64,560 15.10 15.40 14.90 0 0 0
09/04/2024
15
 181,389 14.80 15.30 14.60 0 0 0
08/04/2024
14.70
 323,097 15.50 15.70 14.20 0 0 0
05/04/2024
15.70
 133,808 15.70 15.80 15.30 0 0 0
04/04/2024
15.80
 152,740 16.30 16.30 15.60 0 0 0
03/04/2024
16
 188,350 16.30 16.70 16 0 0 0
02/04/2024
16.30
 176,302 16.60 16.70 16.30 0 0 0
01/04/2024
16.60
 130,455 16.90 17.40 16.60 0 0 0
29/03/2024
16.90
 57,010 17.10 17.30 16.70 0 0 0
28/03/2024
17.10
 113,853 17.10 17.30 16.70 0 0 0
27/03/2024
17.10
 86,839 17.50 17.80 17 0 0 0
26/03/2024
17.40
 136,604 16.70 17.40 16.50 0 0 0
25/03/2024
16.70
 176,371 17.70 17.70 16.60 0 0 0
22/03/2024
16.90
 198,143 17.20 17.50 16.90 0 0 0
21/03/2024
17.20
 176,208 17 17.70 17 0 0 0
20/03/2024
17
 121,717 17 17 16.50 0 0 0
19/03/2024
16.60
 236,819 17 17.30 16.50 0 0 0
18/03/2024
17
 705,297 18.70 18.70 17 0 0 0
15/03/2024
18.80
 542,595 19.40 19.40 17.90 0 0 0
14/03/2024
19.30
 1,506,428 19 19.90 18.70 0 0 0
13/03/2024
18.10
 437,699 16.70 18.10 16.70 0 0 0
12/03/2024
16.50
 178,901 16.20 16.50 16.10 0 0 0
11/03/2024
16.10
 183,287 16.10 16.60 16 0 0 0
08/03/2024
16.10
 172,873 16.20 16.40 16 0 0 0
07/03/2024
16.20
 148,900 16.40 16.50 16.10 0 0 0
06/03/2024
16.30
 103,683 16.20 16.30 16.10 0 0 0
05/03/2024
16.20
 85,655 16.20 16.40 16.10 0 0 0
04/03/2024
16.30
 182,479 16.30 16.50 16.10 0 0 0
01/03/2024
16.30
 112,209 16.30 16.40 16.10 0 0 0
29/02/2024
16.40
 261,149 16 17 15.90 0 0 0
28/02/2024
15.90
 140,406 16 16.20 15.80 0 0 0
27/02/2024
16
 203,117 16 16.20 15.70 0 0 0
26/02/2024
16.10
 76,400 16.20 16.30 16 0 0 0
23/02/2024
16.20
 289,326 16.10 16.90 16.10 0 0 0
22/02/2024
16.10
 113,318 16.20 16.40 15.90 0 0 0
21/02/2024
16.20
 139,161 16.70 16.70 16 0 0 0
20/02/2024
16.50
 126,203 16.70 16.90 16 0 0 0
19/02/2024
16.70
 145,149 16.90 17.30 16.20 0 0 0
16/02/2024
16.90
 122,764 17 17.50 16.80 0 0 0
15/02/2024
17
 204,465 16.60 17.30 16.60 0 0 0
07/02/2024
16.60
 183,428 15.30 16.90 15.30 0 0 0
06/02/2024
15.60
 113,071 15.10 15.80 15 0 0 0
05/02/2024
15.10
 109,712 15.60 15.60 15 0 0 0
02/02/2024
15.60
 177,852 15.30 16.50 15.10 0 0 0
01/02/2024
15.30
 514,683 16.80 16.80 15.30 0 0 0
31/01/2024
17
 272,505 17.50 17.50 17 0 0 0
30/01/2024
17.50
 183,239 17.70 17.70 17.40 0 0 0
29/01/2024
17.70
 145,287 18 19 17.60 0 0 0
26/01/2024
17.50
 98,652 17.60 17.70 17.50 0 0 0
25/01/2024
17.60
 190,607 18 18 17.50 0 0 0
24/01/2024
18
 137,891 18.20 18.20 17.90 0 0 0
23/01/2024
18.20
 125,021 18.10 18.20 18 0 0 0
22/01/2024
18.20
 133,651 18.30 18.50 18 0 0 0
19/01/2024
18.30
 117,637 18.90 18.90 18.20 0 0 0
18/01/2024
18.90
 87,400 19.20 19.20 18.50 0 0 0
17/01/2024
18.80
 312,904 18.20 19.50 18.20 0 0 0
16/01/2024
18
 69,371 18.50 18.50 17.90 0 0 0
15/01/2024
18.10
 123,723 18.30 18.90 17.80 0 0 0
12/01/2024
17.90
 306,562 18.60 18.60 17.90 0 0 0
11/01/2024
18.50
 317,596 18.90 18.90 18.20 0 0 0
10/01/2024
18.80
 355,229 19.10 19.10 18.50 0 0 0
09/01/2024
19.10
 241,050 19.30 19.40 18.90 0 0 0
08/01/2024
19.30
 174,759 19.40 19.60 19.20 0 0 0
05/01/2024
19.40
 268,000 19.20 19.60 19 0 0 0
04/01/2024
19.20
 142,595 19.40 19.70 19.10 0 0 0
03/01/2024
19.40
 195,456 19 19.80 18.80 0 0 0
02/01/2024
19.10
 159,882 19.10 19.20 18.80 0 0 0
29/12/2023
19.10
 159,600 19.30 19.60 19 0 0 0
28/12/2023
19.30
 141,700 19.70 20 19.10 0 0 0
27/12/2023
19.70
 299,100 18.80 20 18.80 0 0 0
26/12/2023
18.80
 95,800 18.60 19.10 18.60 0 0 0
25/12/2023
18.60
 227,100 19.30 19.30 18.60 0 0 0
22/12/2023
19.30
 96,400 19.50 19.80 18.80 0 0 0
21/12/2023
19.50
 175,700 19 19.80 18.70 0 0 0
20/12/2023
19
 287,800 20.10 20.30 18.50 0 0 0
19/12/2023
20.10
 307,100 21.10 21.10 19.70 0 0 0
18/12/2023
21.10
 592,100 19.60 21.50 20 0 0 0
15/12/2023
19.60
 299,100 17.90 19.60 18 0 0 0
14/12/2023
17.90
 177,600 18.20 18.50 17.60 0 0 0
13/12/2023
18.20
 342,600 19.20 19.50 17.50 0 0 0
12/12/2023
19.20
 145,700 19.70 19.80 19.20 0 0 0
11/12/2023
19.70
 225,400 20.20 20.20 19.50 0 0 0
08/12/2023
20.20
 178,100 20.20 20.30 19.60 0 0 0
07/12/2023
20.20
 409,800 19.80 21.30 19.80 0 0 0
06/12/2023
19.80
 217,100 19.90 20 19.70 0 0 0
05/12/2023
19.90
 270,000 20.60 20.60 19.80 0 0 0
04/12/2023
20.60
 357,500 20.30 20.80 20.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |