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)
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
17/08/2023
11.86
 564,900 10.84 11.86 10.84 0 0 0
16/08/2023
10.84
 148,300 11.12 11.12 10.75 0 0 0
15/08/2023
11.12
 134,400 11.21 11.49 11.12 0 0 0
14/08/2023
11.21
 268,900 12.04 12.04 11.21 0 500 -0.0
11/08/2023
12.04
 191,500 11.67 12.32 10.65 0 0 0
10/08/2023
11.67
 305,300 12.32 13.43 11.21 0 0 0
09/08/2023
12.32
 929,100 11.21 12.32 11.67 0 0 0
08/08/2023
11.21
 658,000 10.19 11.21 11.12 0 0 0
07/08/2023
10.19
 102,100 9.26 10.19 9.73 0 0 0
04/08/2023
9.26
 337,500 8.71 9.45 8.71 0 0 0
03/08/2023
8.71
 105,500 8.71 8.99 8.62 0 0 0
02/08/2023
8.71
 43,200 7.97 8.71 7.87 0 0 0
01/08/2023
7.97
 26,400 8.52 8.52 7.97 0 0 0
31/07/2023
8.52
 33,600 8.89 8.89 8.06 0 0 0
28/07/2023
8.89
 126,500 8.25 8.99 8.25 0 0 0
27/07/2023
8.25
 195,700 7.50 8.25 7.32 0 0 0
26/07/2023
7.50
 22,300 7.41 7.50 7.04 0 0 0
25/07/2023
7.41
 24,900 7.23 7.41 6.95 0 0 0
24/07/2023
7.23
 9,500 7.23 7.23 6.95 0 0 0
21/07/2023
7.23
 8,900 6.95 7.41 6.95 0 0 0
20/07/2023
6.95
 7,900 7.04 7.04 6.76 0 0 0
19/07/2023
7.04
 3,500 7.41 7.50 7.04 0 0 0
18/07/2023
7.41
 8,400 7.32 7.41 7.04 0 0 0
17/07/2023
7.32
 19,400 7.23 7.41 7.23 0 0 0
14/07/2023
7.23
 11,500 7.23 7.32 6.95 0 0 0
13/07/2023
7.23
 3,100 7.23 7.23 7.04 0 0 0
12/07/2023
7.23
 6,600 7.23 7.32 7.04 0 0 0
11/07/2023
7.23
 26,100 7.41 7.50 6.76 0 0 0
10/07/2023
7.41
 12,400 7.32 7.69 6.95 0 0 0
07/07/2023
7.32
 4,800 6.95 7.41 6.95 0 0 0
06/07/2023
6.95
 2,700 7.41 7.41 6.95 0 0 0
05/07/2023
7.41
 6,600 6.86 7.41 6.95 0 0 0
04/07/2023
6.86
 7,612 7.04 7.50 6.86 0 0 0
03/07/2023
7.04
 18,005 7.13 7.32 6.67 0 0 0
30/06/2023
7.13
 11,400 7.23 7.23 6.67 0 0 0
29/06/2023
7.23
 51,969 7.13 7.23 6.49 0 0 0
28/06/2023
7.13
 7,900 7.32 7.32 6.86 0 0 0
27/06/2023
7.32
 10,100 7.04 7.32 6.86 0 0 0
26/06/2023
7.04
 22,700 7.32 7.50 6.95 0 0 0
23/06/2023
7.32
 27,800 7.50 7.69 7.23 0 0 0
22/06/2023
7.50
 400 7.60 7.60 7.50 0 0 0
21/06/2023
7.60
 31,000 7.41 7.87 6.95 0 0 0
20/06/2023
7.41
 22,000 6.86 7.41 6.49 0 0 0
19/06/2023
6.86
 35,800 7.41 7.69 6.86 0 0 0
16/06/2023
7.41
 54,711 7.50 8.25 7.41 0 0 0
15/06/2023
7.50
 29,500 8.06 8.06 7.41 0 0 0
14/06/2023
8.06
 41,800 8.15 8.62 7.78 0 0 0
13/06/2023
8.15
 39,701 8.62 9.45 7.97 0 0 0
12/06/2023
8.62
 83,015 7.87 8.62 8.06 0 0 0
09/06/2023
7.87
 121,400 8.71 8.71 7.87 0 0 0
08/06/2023
8.71
 224,900 8.71 9.54 8.71 0 0 0
07/06/2023
8.71
 58,400 7.97 8.71 8.71 0 0 0
06/06/2023
7.97
 140,713 7.32 7.97 7.50 0 0 0
05/06/2023
7.32
 28,603 6.67 7.32 6.76 0 0 0
02/06/2023
6.67
 86,800 6.11 6.67 6.39 0 0 0
01/06/2023
6.11
 25,735 5.56 6.11 6.02 0 0 0
31/05/2023
5.56
 95,003 5.10 5.56 5.10 0 0 0
30/05/2023
5.10
 9,000 5.10 5.28 5.00 0 0 0
29/05/2023
5.10
 15,235 4.82 5.10 4.82 0 0 0
26/05/2023
4.82
 3,900 4.82 4.82 4.82 0 0 0
25/05/2023
4.82
 6,700 4.91 5.00 4.72 0 0 0
24/05/2023
4.91
 9,900 5.00 5.00 4.82 0 0 0
23/05/2023
5.00
 5,300 4.91 5.00 4.82 0 0 0
22/05/2023
4.91
 10,100 4.72 5.00 4.72 0 0 0
19/05/2023
4.72
 3,700 4.82 4.82 4.72 0 0 0
18/05/2023
4.82
 6,100 4.91 4.91 4.72 0 0 0
17/05/2023
4.91
 7,301 4.91 4.91 4.91 0 0 0
16/05/2023
4.91
 8,508 4.91 4.91 4.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |