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)
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
04/10/2023
26.59
 346,400 26.59 27.33 25.01 0 0 0
03/10/2023
26.59
 564,800 26.96 28.72 25.29 0 0 0
02/10/2023
26.96
 992,600 24.83 27.24 22.42 0 0 0
29/09/2023
24.83
 857,200 27.52 27.52 24.83 0 0 0
28/09/2023
27.52
 922,900 30.57 30.67 27.52 0 0 0
27/09/2023
30.57
 1,389,500 31.96 34.74 28.81 0 0 0
26/09/2023
31.96
 898,400 29.09 31.96 29.65 0 0 0
25/09/2023
29.09
 1,509,100 26.68 29.18 24.09 0 0 0
22/09/2023
26.68
 573,300 29.65 29.65 26.68 0 0 0
21/09/2023
29.65
 1,697,700 32.15 35.30 29.00 0 1,000 -0.0
20/09/2023
32.15
 1,422,100 29.28 32.15 30.57 0 0 0
19/09/2023
29.28
 1,258,200 26.68 29.28 26.50 0 0 0
18/09/2023
26.68
 1,405,900 24.74 26.77 24.09 0 0 0
15/09/2023
24.74
 947,000 22.88 25.01 23.25 0 0 0
14/09/2023
22.88
 1,675,800 20.85 22.88 20.38 0 0 0
13/09/2023
20.85
 745,400 18.99 20.85 20.10 0 0 0
12/09/2023
18.99
 748,800 17.32 18.99 17.32 0 0 0
11/09/2023
17.32
 1,942,400 18.44 20.20 16.68 0 0 0
08/09/2023
18.44
 724,700 16.77 18.44 17.97 0 0 0
07/09/2023
16.77
 1,568,300 15.29 16.77 15.75 0 0 0
06/09/2023
15.29
 1,179,800 13.90 15.29 14.82 0 0 0
05/09/2023
13.90
 1,235,900 12.69 13.90 12.79 0 0 0
31/08/2023
12.69
 1,122,900 11.58 12.69 11.67 0 0 0
30/08/2023
11.58
 427,200 11.12 11.58 10.93 0 0 0
29/08/2023
11.12
 170,600 11.12 11.30 10.93 0 0 0
28/08/2023
11.12
 242,700 11.21 11.30 10.93 0 0 0
25/08/2023
11.21
 227,900 11.02 11.21 11.02 0 0 0
24/08/2023
11.02
 87,700 10.65 11.02 10.65 0 0 0
23/08/2023
10.65
 333,500 10.28 11.12 10.28 0 0 0
22/08/2023
10.28
 231,700 10.65 10.65 9.73 0 0 0
21/08/2023
10.65
 205,500 10.75 10.75 10.10 0 0 0
18/08/2023
10.75
 284,800 11.86 12.79 10.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |