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)
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
15/05/2023
4.91
 800 4.91 4.91 4.91 0 0 0
12/05/2023
4.91
 12,400 4.91 5.00 4.82 0 0 0
11/05/2023
4.91
 10,300 4.91 5.00 4.72 0 0 0
10/05/2023
4.91
 200 4.82 4.91 4.91 0 0 0
09/05/2023
4.82
 4,328 4.82 4.91 4.72 0 0 0
08/05/2023
4.82
 17,600 4.82 4.82 4.63 0 0 0
05/05/2023
4.82
 5,400 4.82 4.91 4.63 0 0 0
04/05/2023
4.82
 6,441 5.10 5.10 4.72 0 0 0
28/04/2023
5.10
 1,000 5.19 5.19 4.91 0 0 0
27/04/2023
5.19
 6,500 5.37 5.37 5.00 0 0 0
26/04/2023
5.37
 24,600 5.00 5.37 4.72 0 0 0
25/04/2023
5.00
 300 5.00 5.00 5.00 0 0 0
24/04/2023
5.00
 1,800 5.00 5.10 4.91 0 0 0
21/04/2023
5.00
 3,900 5.10 5.10 4.91 0 0 0
20/04/2023
5.10
 3,400 5.28 5.28 5.00 0 0 0
19/04/2023
5.28
 3,618 5.37 5.37 4.91 0 0 0
18/04/2023
5.37
 9,344 5.19 5.47 5.10 0 0 0
17/04/2023
5.19
 9,000 4.91 5.19 4.82 0 0 0
14/04/2023
4.91
 8,914 5.10 5.19 4.91 0 0 0
13/04/2023
5.10
 8,218 5.00 5.47 5.10 0 0 0
12/04/2023
5.00
 5,410 5.28 5.28 5.00 0 0 0
11/04/2023
5.28
 17,416 5.28 5.28 5.28 0 0 0
10/04/2023
5.28
 35,600 5.19 5.65 5.28 0 0 0
07/04/2023
5.19
 6,600 5.00 5.19 4.91 0 0 0
06/04/2023
5.00
 20,100 5.10 5.19 5.00 0 0 0
05/04/2023
5.10
 14,700 5.10 5.28 5.10 0 0 0
04/04/2023
5.10
 13,600 5.00 5.47 5.00 0 0 0
03/04/2023
5.00
 2,200 4.91 5.00 4.72 0 0 0
31/03/2023
4.91
 0 4.91 4.91 4.91 0 0 0
30/03/2023
4.91
 2,300 4.72 4.91 4.63 0 0 0
29/03/2023
4.72
 1,100 4.82 5.00 4.72 0 0 0
28/03/2023
4.82
 5,600 4.82 5.00 4.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |