CTCP CMVIETNAM (cms)

6.10
-0.10
(-1.61%)
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
(2026-06-29) 		-1.10 -15.49% 1,072,000 0 0
6
7.10
6.20
2 tháng
(2026-05-29) 		-0.90 -13.04% 4,711,900 0 0
6
8.20
6.20
3 tháng
(2026-04-29) 		-0.39 -6.14% 5,350,200 0 0
6
8.20
6.20
6 tháng
(2026-01-29) 		-1.41 -19.05% 7,578,100 0 0
6
8.20
6.20
12 tháng
(2025-08-04) 		-2.71 -31.10% 16,091,500 0 0
6
8.99
6.20
24 tháng
(2024-08-07) 		-12.90 -68.25% 53,365,009 0 0
6
18.90
6.20
36 tháng
(2023-08-14) 		-5.21 -46.48% 148,706,916 -2,000 -0.1
6
32.15
6.20
60 tháng
(2021-08-23) 		2.20 57.96% 200,390,216 -99,400 -1.6
3.80
34.74
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
15.84
 411,200 14.55 15.94 14.55 0 0 0
23/07/2024
14.55
 444,242 16.12 16.31 14.55 0 0 0
22/07/2024
16.12
 569,834 16.86 17.23 15.66 0 0 0
19/07/2024
17.23
 284,128 17.79 17.79 16.58 0 0 0
18/07/2024
17.70
 513,301 17.42 18.34 16.95 0 0 0
17/07/2024
17.70
 790,123 20.01 20.01 17.70 0 0 0
16/07/2024
19.64
 201,570 19.73 20.29 19.46 0 0 0
15/07/2024
19.83
 540,137 20.66 21.03 19.73 0 0 0
12/07/2024
21.22
 513,630 21.12 21.22 20.20 0 0 0
11/07/2024
21.12
 831,606 20.38 21.40 19.64 0 0 0
10/07/2024
20.38
 1,007,058 21.96 22.14 20.10 0 0 0
09/07/2024
21.96
 837,547 21.77 22.51 21.31 0 0 0
08/07/2024
22.42
 949,311 21.31 22.42 20.10 0 0 0
05/07/2024
20.94
 802,662 19.73 20.94 19.18 0 0 0
04/07/2024
19.09
 1,382,171 17.42 19.09 17.42 0 0 0
03/07/2024
17.42
 255,200 16.68 17.42 16.31 0 0 0
02/07/2024
16.31
 113,508 16.58 16.86 16.31 0 0 0
01/07/2024
16.58
 190,992 16.49 16.77 16.31 0 0 0
28/06/2024
16.49
 181,438 16.68 17.05 16.49 0 0 0
27/06/2024
16.95
 235,435 16.68 17.42 16.49 0 0 0
26/06/2024
16.95
 206,422 17.23 17.23 16.40 0 0 0
25/06/2024
17.14
 169,152 17.51 17.51 16.58 0 0 0
24/06/2024
17.51
 361,020 17.42 17.97 16.49 0 0 0
21/06/2024
17.42
 598,087 16.31 17.51 15.66 0 0 0
20/06/2024
16.31
 201,809 16.31 16.40 15.84 0 0 0
19/06/2024
16.31
 475,580 16.68 16.86 15.38 0 0 0
18/06/2024
16.77
 780,025 16.68 17.23 16.40 0 0 0
17/06/2024
16.03
 367,866 14.82 16.03 14.64 0 0 0
14/06/2024
14.64
 1,291,621 16.68 16.68 14.55 0 0 0
13/06/2024
16.12
 970,825 15.01 16.12 14.92 0 0 0
12/06/2024
14.73
 572,635 13.16 14.73 13.16 0 0 0
11/06/2024
13.43
 342,070 13.34 13.71 12.88 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |