CTCP CMVIETNAM (cms)

8
-0.10
(-1.23%)
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)
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
01/12/2023
20.30
 203,200 20.70 20.90 19.70 0 0 0
30/11/2023
20.70
 158,300 21.10 21.40 20.60 0 0 0
29/11/2023
21.10
 235,600 20.80 21.20 20.80 0 0 0
28/11/2023
20.80
 281,700 20.90 21.30 20.40 0 0 0
27/11/2023
20.90
 384,200 20.50 22.10 20.80 0 0 0
24/11/2023
20.50
 363,000 20.60 21.20 20.10 0 0 0
23/11/2023
20.60
 585,000 20.30 21.40 20.20 0 0 0
22/11/2023
20.30
 320,800 20.30 20.50 20 0 0 0
21/11/2023
20.30
 243,500 20.70 20.90 20.20 0 0 0
20/11/2023
20.70
 219,800 20.60 20.80 19.90 0 0 0
17/11/2023
20.60
 500,900 20.60 22 20 0 0 0
16/11/2023
20.60
 532,400 18.80 20.60 18.80 0 0 0
15/11/2023
18.80
 250,800 18.70 19.90 18.80 0 0 0
14/11/2023
18.70
 379,600 19.10 19.70 18.10 0 0 0
13/11/2023
19.10
 462,000 20.50 21 19.10 0 0 0
10/11/2023
20.50
 541,300 20.30 22.20 20.10 0 0 0
09/11/2023
20.30
 691,500 22 22.50 20.30 0 0 0
08/11/2023
22
 458,000 20.80 22.30 20.80 0 0 0
07/11/2023
20.80
 544,700 22.90 22.90 20.80 0 0 0
06/11/2023
22.90
 345,300 22.20 23.90 21.10 0 0 0
03/11/2023
22.20
 739,000 20.20 22.20 20.80 0 0 0
02/11/2023
20.20
 214,500 18.40 20.20 18.40 0 0 0
01/11/2023
18.40
 511,200 17.20 18.50 16.50 0 0 0
31/10/2023
17.20
 688,900 19.10 19.10 17.20 0 0 0
30/10/2023
19.10
 414,800 21.20 21.20 19.10 0 0 0
27/10/2023
21.20
 477,400 20.90 21.20 19.60 0 0 0
26/10/2023
20.90
 611,000 21.50 21.80 19.50 0 0 0
25/10/2023
21.50
 1,287,400 20 21.50 18 0 0 0
24/10/2023
20
 378,100 20.60 21.50 19.60 0 0 0
23/10/2023
20.60
 1,321,400 22.50 22.50 20.30 0 0 0
20/10/2023
22.50
 1,029,800 25 25 22.50 0 0 0
19/10/2023
25
 855,900 27 27.10 24.90 0 0 0
18/10/2023
27
 685,600 26 27 24.90 0 0 0
17/10/2023
26
 496,900 24.20 26.50 24.30 0 0 0
16/10/2023
24.20
 1,151,200 25 25.70 22.50 0 0 0
13/10/2023
25
 698,700 27.70 27.70 25 0 0 0
12/10/2023
27.70
 449,400 29.60 30 27.70 0 500 -0.0
11/10/2023
29.60
 285,700 30 30.20 29 0 0 0
10/10/2023
30
 244,700 29.80 31 29 0 0 0
09/10/2023
29.80
 211,200 29.30 31 29 0 0 0
06/10/2023
29.30
 236,500 28.60 29.40 27.60 0 0 0
05/10/2023
28.60
 451,900 28.70 29.20 27 0 0 0
04/10/2023
28.70
 346,400 28.70 29.50 27 0 0 0
03/10/2023
28.70
 564,800 29.10 31 27.30 0 0 0
02/10/2023
29.10
 992,600 26.80 29.40 24.20 0 0 0
29/09/2023
26.80
 857,200 29.70 29.70 26.80 0 0 0
28/09/2023
29.70
 922,900 33 33.10 29.70 0 0 0
27/09/2023
33
 1,389,500 34.50 37.50 31.10 0 0 0
26/09/2023
34.50
 898,400 31.40 34.50 32 0 0 0
25/09/2023
31.40
 1,509,100 28.80 31.50 26 0 0 0
22/09/2023
28.80
 573,300 32 32 28.80 0 0 0
21/09/2023
32
 1,697,700 34.70 38.10 31.30 0 1,000 -0.0
20/09/2023
34.70
 1,422,100 31.60 34.70 33 0 0 0
19/09/2023
31.60
 1,258,200 28.80 31.60 28.60 0 0 0
18/09/2023
28.80
 1,405,900 26.70 28.90 26 0 0 0
15/09/2023
26.70
 947,000 24.70 27 25.10 0 0 0
14/09/2023
24.70
 1,675,800 22.50 24.70 22 0 0 0
13/09/2023
22.50
 745,400 20.50 22.50 21.70 0 0 0
12/09/2023
20.50
 748,800 18.70 20.50 18.70 0 0 0
11/09/2023
18.70
 1,942,400 19.90 21.80 18 0 0 0
08/09/2023
19.90
 724,700 18.10 19.90 19.40 0 0 0
07/09/2023
18.10
 1,568,300 16.50 18.10 17 0 0 0
06/09/2023
16.50
 1,179,800 15 16.50 16 0 0 0
05/09/2023
15
 1,235,900 13.70 15 13.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |