CTCP CMVIETNAM (cms)

7.40
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
(2026-02-11) 		-0.30 -3.95% 709,500 0 0
7
8
7.40
2 tháng
(2026-01-12) 		-0.90 -10.98% 1,682,000 0 0
7
8.40
7.40
3 tháng
(2025-12-15) 		-0.80 -9.88% 2,069,800 0 0
7
8.40
7.40
6 tháng
(2025-09-15) 		-1.30 -15.12% 5,745,400 0 0
6.80
8.80
7.40
12 tháng
(2025-03-18) 		-2.10 -22.34% 21,334,700 0 0
6.60
9.90
7.40
24 tháng
(2024-03-25) 		-9.40 -56.29% 75,026,102 0 0
6.60
24.20
7.40
36 tháng
(2023-03-29) 		2.20 43.14% 147,256,316 -2,000 -0.1
5.10
34.70
7.40
60 tháng
(2021-04-08) 		2.30 46% 197,762,464 -145,500 -1.8
3.90
37.50
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
7.80
 6,600 7.80 7.90 7.60 0 0 0
11/07/2023
7.80
 26,100 8 8.10 7.30 0 0 0
10/07/2023
8
 12,400 7.90 8.30 7.50 0 0 0
07/07/2023
7.90
 4,800 7.50 8 7.50 0 0 0
06/07/2023
7.50
 2,700 8 8 7.50 0 0 0
05/07/2023
8
 6,600 7.40 8 7.50 0 0 0
04/07/2023
7.40
 7,612 7.60 8.10 7.40 0 0 0
03/07/2023
7.60
 18,005 7.70 7.90 7.20 0 0 0
30/06/2023
7.70
 11,400 7.80 7.80 7.20 0 0 0
29/06/2023
7.80
 51,969 7.70 7.80 7 0 0 0
28/06/2023
7.70
 7,900 7.90 7.90 7.40 0 0 0
27/06/2023
7.90
 10,100 7.60 7.90 7.40 0 0 0
26/06/2023
7.60
 22,700 7.90 8.10 7.50 0 0 0
23/06/2023
7.90
 27,800 8.10 8.30 7.80 0 0 0
22/06/2023
8.10
 400 8.20 8.20 8.10 0 0 0
21/06/2023
8.20
 31,000 8 8.50 7.50 0 0 0
20/06/2023
8
 22,000 7.40 8 7 0 0 0
19/06/2023
7.40
 35,800 8 8.30 7.40 0 0 0
16/06/2023
8
 54,711 8.10 8.90 8 0 0 0
15/06/2023
8.10
 29,500 8.70 8.70 8 0 0 0
14/06/2023
8.70
 41,800 8.80 9.30 8.40 0 0 0
13/06/2023
8.80
 39,701 9.30 10.20 8.60 0 0 0
12/06/2023
9.30
 83,015 8.50 9.30 8.70 0 0 0
09/06/2023
8.50
 121,400 9.40 9.40 8.50 0 0 0
08/06/2023
9.40
 224,900 9.40 10.30 9.40 0 0 0
07/06/2023
9.40
 58,400 8.60 9.40 9.40 0 0 0
06/06/2023
8.60
 140,713 7.90 8.60 8.10 0 0 0
05/06/2023
7.90
 28,603 7.20 7.90 7.30 0 0 0
02/06/2023
7.20
 86,800 6.60 7.20 6.90 0 0 0
01/06/2023
6.60
 25,735 6 6.60 6.50 0 0 0
31/05/2023
6
 95,003 5.50 6 5.50 0 0 0
30/05/2023
5.50
 9,000 5.50 5.70 5.40 0 0 0
29/05/2023
5.50
 15,235 5.20 5.50 5.20 0 0 0
26/05/2023
5.20
 3,900 5.20 5.20 5.20 0 0 0
25/05/2023
5.20
 6,700 5.30 5.40 5.10 0 0 0
24/05/2023
5.30
 9,900 5.40 5.40 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |