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)
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
31/08/2023
13.70
 1,122,900 12.50 13.70 12.60 0 0 0
30/08/2023
12.50
 427,200 12 12.50 11.80 0 0 0
29/08/2023
12
 170,600 12 12.20 11.80 0 0 0
28/08/2023
12
 242,700 12.10 12.20 11.80 0 0 0
25/08/2023
12.10
 227,900 11.90 12.10 11.90 0 0 0
24/08/2023
11.90
 87,700 11.50 11.90 11.50 0 0 0
23/08/2023
11.50
 333,500 11.10 12 11.10 0 0 0
22/08/2023
11.10
 231,700 11.50 11.50 10.50 0 0 0
21/08/2023
11.50
 205,500 11.60 11.60 10.90 0 0 0
18/08/2023
11.60
 284,800 12.80 13.80 11.60 0 0 0
17/08/2023
12.80
 564,900 11.70 12.80 11.70 0 0 0
16/08/2023
11.70
 148,300 12 12 11.60 0 0 0
15/08/2023
12
 134,400 12.10 12.40 12 0 0 0
14/08/2023
12.10
 268,900 13 13 12.10 0 500 -0.0
11/08/2023
13
 191,500 12.60 13.30 11.50 0 0 0
10/08/2023
12.60
 305,300 13.30 14.50 12.10 0 0 0
09/08/2023
13.30
 929,100 12.10 13.30 12.60 0 0 0
08/08/2023
12.10
 658,000 11 12.10 12 0 0 0
07/08/2023
11
 102,100 10 11 10.50 0 0 0
04/08/2023
10
 337,500 9.40 10.20 9.40 0 0 0
03/08/2023
9.40
 105,500 9.40 9.70 9.30 0 0 0
02/08/2023
9.40
 43,200 8.60 9.40 8.50 0 0 0
01/08/2023
8.60
 26,400 9.20 9.20 8.60 0 0 0
31/07/2023
9.20
 33,600 9.60 9.60 8.70 0 0 0
28/07/2023
9.60
 126,500 8.90 9.70 8.90 0 0 0
27/07/2023
8.90
 195,700 8.10 8.90 7.90 0 0 0
26/07/2023
8.10
 22,300 8 8.10 7.60 0 0 0
25/07/2023
8
 24,900 7.80 8 7.50 0 0 0
24/07/2023
7.80
 9,500 7.80 7.80 7.50 0 0 0
21/07/2023
7.80
 8,900 7.50 8 7.50 0 0 0
20/07/2023
7.50
 7,900 7.60 7.60 7.30 0 0 0
19/07/2023
7.60
 3,500 8 8.10 7.60 0 0 0
18/07/2023
8
 8,400 7.90 8 7.60 0 0 0
17/07/2023
7.90
 19,400 7.80 8 7.80 0 0 0
14/07/2023
7.80
 11,500 7.80 7.90 7.50 0 0 0
13/07/2023
7.80
 3,100 7.80 7.80 7.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |