CTCP CMVIETNAM (cms)

7.20
-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
(2026-05-13) 		1 15.87% 2,866,100 0 0
6.20
8.20
7.20
2 tháng
(2026-04-13) 		0.81 12.56% 3,556,800 0 0
6.02
8.20
7.20
3 tháng
(2026-03-16) 		0.72 10.98% 4,100,400 0 0
6.02
8.20
7.20
6 tháng
(2025-12-15) 		-0.20 -2.72% 6,235,100 0 0
6.02
8.20
7.20
12 tháng
(2025-06-17) 		0.07 1.02% 19,872,700 0 0
6.02
8.99
7.20
24 tháng
(2024-06-24) 		-10.21 -58.31% 65,733,018 0 0
6.02
22.42
7.20
36 tháng
(2023-06-28) 		0.17 2.33% 149,898,702 -2,000 -0.1
6.02
32.15
7.20
60 tháng
(2021-07-08) 		3.22 79.08% 198,906,338 -84,000 -1.5
3.61
34.74
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
13.43
 298,107 14.55 14.55 13.34 0 0 0
07/06/2024
13.25
 423,541 12.14 13.25 12.04 0 0 0
06/06/2024
12.04
 76,150 11.95 12.23 11.95 0 0 0
05/06/2024
11.95
 94,740 12.04 12.23 11.95 0 0 0
04/06/2024
12.04
 49,930 12.14 12.23 11.95 0 0 0
03/06/2024
12.14
 154,796 11.86 12.32 11.86 0 0 0
31/05/2024
11.86
 93,728 11.95 12.14 11.86 0 0 0
30/05/2024
11.95
 127,859 12.14 12.23 11.86 0 0 0
29/05/2024
12.32
 202,754 12.23 12.41 11.95 0 0 0
28/05/2024
12.14
 101,713 12.14 12.51 12.04 0 0 0
27/05/2024
12.14
 62,310 12.41 12.51 12.04 0 0 0
24/05/2024
12.41
 146,111 12.97 12.97 12.04 0 0 0
23/05/2024
12.97
 121,359 12.51 13.43 12.32 0 0 0
22/05/2024
12.41
 144,158 12.51 12.69 12.32 0 0 0
21/05/2024
12.69
 161,119 12.69 12.79 12.41 0 0 0
20/05/2024
12.69
 161,959 12.88 12.97 12.60 0 0 0
17/05/2024
12.88
 88,050 12.97 13.16 12.79 0 0 0
16/05/2024
13.06
 171,689 13.16 13.34 12.97 0 0 0
15/05/2024
12.97
 115,527 12.97 13.25 12.88 0 0 0
14/05/2024
12.97
 105,169 13.06 13.16 12.88 0 0 0
13/05/2024
13.06
 105,907 13.06 13.43 12.97 0 0 0
10/05/2024
12.97
 101,580 12.97 13.43 12.88 0 0 0
09/05/2024
13.06
 214,808 13.43 13.80 13.06 0 0 0
08/05/2024
13.90
 95,305 14.08 14.27 13.43 0 0 0
07/05/2024
13.90
 902,320 15.75 15.75 13.25 0 0 0
06/05/2024
14.36
 150,499 14.36 14.36 13.53 0 0 0
03/05/2024
13.06
 183,687 12.23 13.06 11.95 0 0 0
02/05/2024
11.95
 114,110 11.58 12.41 10.84 0 0 0
26/04/2024
12.04
 70,101 11.67 12.23 11.12 0 0 0
25/04/2024
11.67
 67,022 12.69 12.69 11.67 0 0 0
24/04/2024
12.60
 65,471 12.60 12.60 12.41 0 0 0
23/04/2024
12.23
 178,283 12.51 12.97 12.04 0 0 0
22/04/2024
11.86
 67,413 11.02 11.86 11.02 0 0 0
19/04/2024
10.84
 146,600 12.04 12.04 10.84 0 0 0
17/04/2024
11.95
 84,972 12.41 12.51 11.77 0 0 0
16/04/2024
12.41
 223,601 12.60 12.97 11.77 0 0 0
15/04/2024
12.60
 124,678 13.62 13.62 12.51 0 0 0
12/04/2024
13.71
 84,003 13.90 13.99 13.62 0 0 0
11/04/2024
13.71
 55,359 13.90 13.90 13.53 0 0 0
10/04/2024
13.90
 64,560 13.99 14.27 13.80 0 0 0
09/04/2024
13.90
 181,389 13.71 14.17 13.53 0 0 0
08/04/2024
13.62
 323,097 14.36 14.55 13.16 0 0 0
05/04/2024
14.55
 133,808 14.55 14.64 14.17 0 0 0
04/04/2024
14.64
 152,740 15.10 15.10 14.45 0 0 0
03/04/2024
14.82
 188,350 15.10 15.47 14.82 0 0 0
02/04/2024
15.10
 176,302 15.38 15.47 15.10 0 0 0
01/04/2024
15.38
 130,455 15.66 16.12 15.38 0 0 0
29/03/2024
15.66
 57,010 15.84 16.03 15.47 0 0 0
28/03/2024
15.84
 113,853 15.84 16.03 15.47 0 0 0
27/03/2024
15.84
 86,839 16.21 16.49 15.75 0 0 0
26/03/2024
16.12
 136,604 15.47 16.12 15.29 0 0 0
25/03/2024
15.47
 176,371 16.40 16.40 15.38 0 0 0
22/03/2024
15.66
 198,143 15.94 16.21 15.66 0 0 0
21/03/2024
15.94
 176,208 15.75 16.40 15.75 0 0 0
20/03/2024
15.75
 121,717 15.75 15.75 15.29 0 0 0
19/03/2024
15.38
 236,819 15.75 16.03 15.29 0 0 0
18/03/2024
15.75
 705,297 17.32 17.32 15.75 0 0 0
15/03/2024
17.42
 542,595 17.97 17.97 16.58 0 0 0
14/03/2024
17.88
 1,506,428 17.60 18.44 17.32 0 0 0
13/03/2024
16.77
 437,699 15.47 16.77 15.47 0 0 0
12/03/2024
15.29
 178,901 15.01 15.29 14.92 0 0 0
11/03/2024
14.92
 183,287 14.92 15.38 14.82 0 0 0
08/03/2024
14.92
 172,873 15.01 15.19 14.82 0 0 0
07/03/2024
15.01
 148,900 15.19 15.29 14.92 0 0 0
06/03/2024
15.10
 103,683 15.01 15.10 14.92 0 0 0
05/03/2024
15.01
 85,655 15.01 15.19 14.92 0 0 0
04/03/2024
15.10
 182,479 15.10 15.29 14.92 0 0 0
01/03/2024
15.10
 112,209 15.10 15.19 14.92 0 0 0
29/02/2024
15.19
 261,149 14.82 15.75 14.73 0 0 0
28/02/2024
14.73
 140,406 14.82 15.01 14.64 0 0 0
27/02/2024
14.82
 203,117 14.82 15.01 14.55 0 0 0
26/02/2024
14.92
 76,400 15.01 15.10 14.82 0 0 0
23/02/2024
15.01
 289,326 14.92 15.66 14.92 0 0 0
22/02/2024
14.92
 113,318 15.01 15.19 14.73 0 0 0
21/02/2024
15.01
 139,161 15.47 15.47 14.82 0 0 0
20/02/2024
15.29
 126,203 15.47 15.66 14.82 0 0 0
19/02/2024
15.47
 145,149 15.66 16.03 15.01 0 0 0
16/02/2024
15.66
 122,764 15.75 16.21 15.56 0 0 0
15/02/2024
15.75
 204,465 15.38 16.03 15.38 0 0 0
07/02/2024
15.38
 183,428 14.17 15.66 14.17 0 0 0
06/02/2024
14.45
 113,071 13.99 14.64 13.90 0 0 0
05/02/2024
13.99
 109,712 14.45 14.45 13.90 0 0 0
02/02/2024
14.45
 177,852 14.17 15.29 13.99 0 0 0
01/02/2024
14.17
 514,683 15.56 15.56 14.17 0 0 0
31/01/2024
15.75
 272,505 16.21 16.21 15.75 0 0 0
30/01/2024
16.21
 183,239 16.40 16.40 16.12 0 0 0
29/01/2024
16.40
 145,287 16.68 17.60 16.31 0 0 0
26/01/2024
16.21
 98,652 16.31 16.40 16.21 0 0 0
25/01/2024
16.31
 190,607 16.68 16.68 16.21 0 0 0
24/01/2024
16.68
 137,891 16.86 16.86 16.58 0 0 0
23/01/2024
16.86
 125,021 16.77 16.86 16.68 0 0 0
22/01/2024
16.86
 133,651 16.95 17.14 16.68 0 0 0
19/01/2024
16.95
 117,637 17.51 17.51 16.86 0 0 0
18/01/2024
17.51
 87,400 17.79 17.79 17.14 0 0 0
17/01/2024
17.42
 312,904 16.86 18.07 16.86 0 0 0
16/01/2024
16.68
 69,371 17.14 17.14 16.58 0 0 0
15/01/2024
16.77
 123,723 16.95 17.51 16.49 0 0 0
12/01/2024
16.58
 306,562 17.23 17.23 16.58 0 0 0
11/01/2024
17.14
 317,596 17.51 17.51 16.86 0 0 0
10/01/2024
17.42
 355,229 17.70 17.70 17.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |