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)
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
09/01/2024
17.70
 241,050 17.88 17.97 17.51 0 0 0
08/01/2024
17.88
 174,759 17.97 18.16 17.79 0 0 0
05/01/2024
17.97
 268,000 17.79 18.16 17.60 0 0 0
04/01/2024
17.79
 142,595 17.97 18.25 17.70 0 0 0
03/01/2024
17.97
 195,456 17.60 18.34 17.42 0 0 0
02/01/2024
17.70
 159,882 17.70 17.79 17.42 0 0 0
29/12/2023
17.70
 159,600 17.88 18.16 17.60 0 0 0
28/12/2023
17.88
 141,700 18.25 18.53 17.70 0 0 0
27/12/2023
18.25
 299,100 17.42 18.53 17.42 0 0 0
26/12/2023
17.42
 95,800 17.23 17.70 17.23 0 0 0
25/12/2023
17.23
 227,100 17.88 17.88 17.23 0 0 0
22/12/2023
17.88
 96,400 18.07 18.34 17.42 0 0 0
21/12/2023
18.07
 175,700 17.60 18.34 17.32 0 0 0
20/12/2023
17.60
 287,800 18.62 18.81 17.14 0 0 0
19/12/2023
18.62
 307,100 19.55 19.55 18.25 0 0 0
18/12/2023
19.55
 592,100 18.16 19.92 18.53 0 0 0
15/12/2023
18.16
 299,100 16.58 18.16 16.68 0 0 0
14/12/2023
16.58
 177,600 16.86 17.14 16.31 0 0 0
13/12/2023
16.86
 342,600 17.79 18.07 16.21 0 0 0
12/12/2023
17.79
 145,700 18.25 18.34 17.79 0 0 0
11/12/2023
18.25
 225,400 18.71 18.71 18.07 0 0 0
08/12/2023
18.71
 178,100 18.71 18.81 18.16 0 0 0
07/12/2023
18.71
 409,800 18.34 19.73 18.34 0 0 0
06/12/2023
18.34
 217,100 18.44 18.53 18.25 0 0 0
05/12/2023
18.44
 270,000 19.09 19.09 18.34 0 0 0
04/12/2023
19.09
 357,500 18.81 19.27 18.62 0 0 0
01/12/2023
18.81
 203,200 19.18 19.36 18.25 0 0 0
30/11/2023
19.18
 158,300 19.55 19.83 19.09 0 0 0
29/11/2023
19.55
 235,600 19.27 19.64 19.27 0 0 0
28/11/2023
19.27
 281,700 19.36 19.73 18.90 0 0 0
27/11/2023
19.36
 384,200 18.99 20.47 19.27 0 0 0
24/11/2023
18.99
 363,000 19.09 19.64 18.62 0 0 0
23/11/2023
19.09
 585,000 18.81 19.83 18.71 0 0 0
22/11/2023
18.81
 320,800 18.81 18.99 18.53 0 0 0
21/11/2023
18.81
 243,500 19.18 19.36 18.71 0 0 0
20/11/2023
19.18
 219,800 19.09 19.27 18.44 0 0 0
17/11/2023
19.09
 500,900 19.09 20.38 18.53 0 0 0
16/11/2023
19.09
 532,400 17.42 19.09 17.42 0 0 0
15/11/2023
17.42
 250,800 17.32 18.44 17.42 0 0 0
14/11/2023
17.32
 379,600 17.70 18.25 16.77 0 0 0
13/11/2023
17.70
 462,000 18.99 19.46 17.70 0 0 0
10/11/2023
18.99
 541,300 18.81 20.57 18.62 0 0 0
09/11/2023
18.81
 691,500 20.38 20.85 18.81 0 0 0
08/11/2023
20.38
 458,000 19.27 20.66 19.27 0 0 0
07/11/2023
19.27
 544,700 21.22 21.22 19.27 0 0 0
06/11/2023
21.22
 345,300 20.57 22.14 19.55 0 0 0
03/11/2023
20.57
 739,000 18.71 20.57 19.27 0 0 0
02/11/2023
18.71
 214,500 17.05 18.71 17.05 0 0 0
01/11/2023
17.05
 511,200 15.94 17.14 15.29 0 0 0
31/10/2023
15.94
 688,900 17.70 17.70 15.94 0 0 0
30/10/2023
17.70
 414,800 19.64 19.64 17.70 0 0 0
27/10/2023
19.64
 477,400 19.36 19.64 18.16 0 0 0
26/10/2023
19.36
 611,000 19.92 20.20 18.07 0 0 0
25/10/2023
19.92
 1,287,400 18.53 19.92 16.68 0 0 0
24/10/2023
18.53
 378,100 19.09 19.92 18.16 0 0 0
23/10/2023
19.09
 1,321,400 20.85 20.85 18.81 0 0 0
20/10/2023
20.85
 1,029,800 23.16 23.16 20.85 0 0 0
19/10/2023
23.16
 855,900 25.01 25.11 23.07 0 0 0
18/10/2023
25.01
 685,600 24.09 25.01 23.07 0 0 0
17/10/2023
24.09
 496,900 22.42 24.55 22.51 0 0 0
16/10/2023
22.42
 1,151,200 23.16 23.81 20.85 0 0 0
13/10/2023
23.16
 698,700 25.66 25.66 23.16 0 0 0
12/10/2023
25.66
 449,400 27.42 27.79 25.66 0 500 -0.0
11/10/2023
27.42
 285,700 27.79 27.98 26.87 0 0 0
10/10/2023
27.79
 244,700 27.61 28.72 26.87 0 0 0
09/10/2023
27.61
 211,200 27.15 28.72 26.87 0 0 0
06/10/2023
27.15
 236,500 26.50 27.24 25.57 0 0 0
05/10/2023
26.50
 451,900 26.59 27.05 25.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |