CTCP CMVIETNAM (cms)

8.30
-0.10
(-1.19%)
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
(2025-11-04) 		0.40 5.06% 974,800 0 0
7.90
8.80
8.40
2 tháng
(2025-10-06) 		0 0% 2,618,300 0 0
6.80
8.80
8.40
3 tháng
(2025-09-05) 		-0.40 -4.60% 3,928,700 0 0
6.80
8.80
8.40
6 tháng
(2025-06-09) 		0.60 7.79% 13,814,600 0 0
6.80
9.70
8.40
12 tháng
(2024-12-09) 		-2.50 -23.15% 26,436,756 0 0
6.60
10.90
8.40
24 tháng
(2023-12-15) 		-11.30 -57.65% 87,646,616 0 0
6.60
24.20
8.40
36 tháng
(2022-12-20) 		1.80 27.69% 145,560,158 -2,000 -0.1
5.10
34.70
8.40
60 tháng
(2020-12-30) 		5.40 186.21% 199,792,710 -158,200 -1.9
2.90
37.50
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
6.50
 4,700 6.50 6.50 6.30 0 0 0
16/02/2023
6.50
 1,500 6.50 6.50 6.40 0 0 0
15/02/2023
6.50
 5,300 6.90 7 6.50 0 0 0
14/02/2023
6.90
 5,200 6.70 7.10 6.80 0 0 0
13/02/2023
6.70
 3,700 7 7 6.30 0 0 0
10/02/2023
7
 1,200 7.40 7.40 7 0 0 0
09/02/2023
7.40
 1,600 7.30 7.40 7.20 0 0 0
08/02/2023
7.30
 5,100 7.40 7.40 6.80 0 0 0
07/02/2023
7.40
 3,629 7.30 7.60 7.20 0 0 0
06/02/2023
7.30
 9,900 7 7.70 7.20 0 0 0
03/02/2023
7
 21,600 6.50 7 6 0 0 0
02/02/2023
6.50
 200 6.60 6.60 6.50 0 0 0
01/02/2023
6.60
 13,000 6.50 7 6.30 0 0 0
31/01/2023
6.50
 2,600 6.20 6.50 6.20 0 0 0
30/01/2023
6.20
 5,700 6.50 6.70 6.20 0 0 0
27/01/2023
6.50
 4,800 6.50 6.50 6.50 0 0 0
19/01/2023
6.50
 2,901 6.50 6.70 6.30 0 0 0
18/01/2023
6.50
 1,100 6.60 6.90 6.30 0 0 0
17/01/2023
6.60
 2,908 6.20 6.60 6.20 0 0 0
16/01/2023
6.20
 3,510 6.30 6.40 6.10 0 0 0
13/01/2023
6.30
 3,400 6.30 6.90 6.20 0 0 0
12/01/2023
6.30
 900 6.30 6.40 5.90 0 0 0
11/01/2023
6.30
 29,110 6.30 6.30 5.70 0 0 0
10/01/2023
6.30
 5,800 6.20 6.50 6.20 0 0 0
09/01/2023
6.20
 11,100 6.70 6.70 6.20 0 0 0
06/01/2023
6.70
 4,200 6.30 6.70 6.50 0 0 0
05/01/2023
6.30
 9,510 6.70 6.90 6.30 0 0 0
04/01/2023
6.70
 6,100 6.90 7 6.70 0 0 0
03/01/2023
6.90
 10,400 6.60 7.20 6 0 0 0
30/12/2022
6.60
 2,900 6.70 6.70 6.60 0 0 0
29/12/2022
6.70
 14,200 6.70 6.80 6.40 0 0 0
28/12/2022
6.70
 8,200 6.60 6.70 6.50 0 0 0
27/12/2022
6.60
 4,500 6.50 6.60 6.40 0 0 0
26/12/2022
6.50
 8,300 6.40 6.50 6 0 0 0
23/12/2022
6.40
 3,300 6.20 6.40 6.40 0 0 0
22/12/2022
6.20
 7,500 6.60 6.80 6.20 0 0 0
21/12/2022
6.60
 2,400 6.50 7 6.40 0 0 0
20/12/2022
6.50
 15,600 7 7.50 6.50 0 0 0
19/12/2022
7
 27,300 7.20 7.50 7 0 0 0
16/12/2022
7.20
 8,000 7.20 7.50 7.20 0 0 0
15/12/2022
7.20
 28,500 7 7.60 7 0 0 0
14/12/2022
7
 2,800 6.90 7.20 6.80 0 0 0
13/12/2022
6.90
 15,061 7.10 7.10 6.40 0 0 0
12/12/2022
7.10
 17,600 7.70 7.90 7.10 0 0 0
09/12/2022
7.70
 107 7.60 7.70 7.70 0 0 0
08/12/2022
7.60
 34,900 7.60 7.60 6.90 0 0 0
07/12/2022
7.60
 9,600 8 8 7.20 0 0 0
06/12/2022
8
 103,600 8.20 8.20 7.40 0 0 0
05/12/2022
8.20
 46,210 8.10 8.50 7.30 0 0 0
02/12/2022
8.10
 15,640 8.80 8.80 8.10 0 0 0
01/12/2022
8.80
 31,320 8.60 9.10 7.90 0 0 0
30/11/2022
8.60
 39,630 8.50 9.30 8.60 0 0 0
29/11/2022
8.50
 50,700 7.80 8.50 8 0 0 0
28/11/2022
7.80
 23,900 7.10 7.80 6.50 0 0 0
25/11/2022
7.10
 33,100 6.80 7.10 6.30 0 0 0
24/11/2022
6.80
 17,861 7.20 7.20 6.50 0 0 0
23/11/2022
7.20
 35,500 7.60 7.60 6.90 0 0 0
22/11/2022
7.60
 27,102 7.60 7.70 7.50 0 0 0
21/11/2022
7.60
 18,035 7.40 7.70 6.80 0 0 0
18/11/2022
7.40
 6,000 7.40 7.40 7.20 0 0 0
17/11/2022
7.40
 12,100 7.20 7.80 7.40 0 0 0
16/11/2022
7.20
 21,800 7.20 7.20 6.50 0 0 0
15/11/2022
7.20
 3,935 8 8 7.20 0 0 0
14/11/2022
8
 25,800 8.20 8.20 7.40 0 0 0
11/11/2022
8.20
 14,200 8.30 8.50 7.60 0 0 0
10/11/2022
8.30
 55,700 9 9 8.10 0 0 0
09/11/2022
9
 33,500 8.90 9.10 8.20 0 0 0
08/11/2022
8.90
 24,500 8.80 9.10 8.20 0 0 0
07/11/2022
8.80
 43,301 9.30 9.30 8.50 0 0 0
04/11/2022
9.30
 16,900 9.20 9.30 8.90 0 0 0
03/11/2022
9.20
 9,601 9 9.20 9 0 0 0
02/11/2022
9
 16,200 9.40 9.90 9 0 0 0
01/11/2022
9.40
 16,800 9.50 9.50 9 0 0 0
31/10/2022
9.50
 14,000 9.50 9.90 9.40 0 0 0
28/10/2022
9.50
 10,320 9.70 9.90 9.50 0 0 0
27/10/2022
9.70
 7,700 9.50 9.80 9.30 0 0 0
26/10/2022
9.50
 48,300 9.40 9.90 9.30 0 0 0
25/10/2022
9.40
 25,401 9.60 10.40 9 0 0 0
24/10/2022
9.60
 128,600 10.50 10.50 9.50 0 0 0
21/10/2022
10.50
 28,475 11.20 11.60 10.10 0 0 0
20/10/2022
11.20
 200 10.90 11.20 11.20 0 0 0
19/10/2022
10.90
 9,669 10.60 11.40 10.10 0 0 0
18/10/2022
10.60
 15,000 11.60 12.50 10.60 0 0 0
17/10/2022
11.60
 43,100 10.70 11.70 11 0 0 0
14/10/2022
10.70
 123,600 9.80 10.70 9.60 0 0 0
13/10/2022
9.80
 12,500 9.60 10.10 9.60 0 0 0
12/10/2022
9.60
 30,100 9 9.60 9.40 0 0 0
11/10/2022
9
 19,810 9.30 10.20 9 0 0 0
10/10/2022
9.30
 48,200 10.20 10.20 9.30 0 0 0
07/10/2022
10.20
 23,301 10 10.60 9.60 0 0 0
06/10/2022
10
 33,900 10.70 10.70 9.80 0 0 0
05/10/2022
10.70
 1,600 10.30 10.90 10.70 0 0 0
04/10/2022
10.30
 24,100 10.90 10.90 10.10 0 0 0
03/10/2022
10.90
 10,800 11.10 11.10 10.50 0 0 0
30/09/2022
11.10
 48,400 12.30 12.30 11.10 0 0 0
29/09/2022
12.30
 5,000 12.40 13 12.30 0 0 0
28/09/2022
12.40
 31,000 12.50 12.50 11.30 0 0 0
27/09/2022
12.50
 46,300 12.60 12.60 11.60 0 0 0
26/09/2022
12.60
 59,600 13.20 13.20 11.90 0 0 0
23/09/2022
13.20
 8,400 13 13.40 12.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |