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) 		-0.90 -12.68% 1,175,000 0 0
6
7.10
6.10
2 tháng
(2026-06-01) 		-1.30 -17.33% 4,662,000 0 0
6
8.20
6.10
3 tháng
(2026-05-04) 		-0.01 -0.12% 5,442,500 0 0
6
8.20
6.10
6 tháng
(2026-01-30) 		-1.30 -17.38% 7,657,000 0 0
6
8.20
6.10
12 tháng
(2025-08-04) 		-2.51 -28.81% 16,194,500 0 0
6
8.99
6.10
24 tháng
(2024-08-08) 		-10.85 -63.63% 53,000,402 0 0
6
17.05
6.10
36 tháng
(2023-08-14) 		-5.01 -44.69% 148,809,916 -2,000 -0.1
6
32.15
6.10
60 tháng
(2021-08-24) 		2.40 63.22% 200,478,016 -99,400 -1.6
3.80
34.74
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
4.82
 1,200 4.72 4.82 4.72 0 0 0
24/03/2023
4.72
 18,400 4.72 5.10 4.63 0 0 0
23/03/2023
4.72
 29,600 4.91 4.91 4.45 0 0 0
22/03/2023
4.91
 1,345 5.10 5.19 4.91 0 0 0
21/03/2023
5.10
 20,600 5.10 5.10 4.63 0 0 0
20/03/2023
5.10
 3,700 5.00 5.10 4.91 0 0 0
17/03/2023
5.00
 4,800 5.19 5.28 4.82 0 0 0
16/03/2023
5.19
 2,100 5.19 5.19 4.91 0 0 0
15/03/2023
5.19
 2,300 5.19 5.19 5.00 0 0 0
14/03/2023
5.19
 1,500 5.19 5.19 4.82 0 0 0
13/03/2023
5.19
 10,300 5.28 5.28 4.82 0 0 0
10/03/2023
5.28
 2,400 5.37 5.37 5.10 0 0 0
09/03/2023
5.37
 2,900 5.37 5.37 5.28 0 0 0
08/03/2023
5.37
 16,200 5.47 5.47 5.00 0 0 0
07/03/2023
5.47
 3,800 5.47 5.47 5.28 0 0 0
06/03/2023
5.47
 1,800 5.47 5.56 5.47 0 0 0
03/03/2023
5.47
 1,100 5.65 5.65 5.47 0 0 0
02/03/2023
5.65
 8,080 5.65 5.65 5.19 0 0 0
01/03/2023
5.65
 4,120 5.56 5.65 5.28 0 0 0
28/02/2023
5.56
 17,000 5.93 6.02 5.47 0 0 0
27/02/2023
5.93
 51,700 5.84 6.02 5.47 0 0 0
24/02/2023
5.84
 42,600 6.21 6.21 5.65 0 0 0
23/02/2023
6.21
 32,200 6.11 6.21 5.84 0 0 0
22/02/2023
6.11
 1,600 6.21 6.21 5.84 0 0 0
21/02/2023
6.21
 829 6.21 6.39 6.21 0 0 0
20/02/2023
6.21
 1,600 6.02 6.39 6.02 0 0 0
17/02/2023
6.02
 4,700 6.02 6.02 5.84 0 0 0
16/02/2023
6.02
 1,500 6.02 6.02 5.93 0 0 0
15/02/2023
6.02
 5,300 6.39 6.49 6.02 0 0 0
14/02/2023
6.39
 5,200 6.21 6.58 6.30 0 0 0
13/02/2023
6.21
 3,700 6.49 6.49 5.84 0 0 0
10/02/2023
6.49
 1,200 6.86 6.86 6.49 0 0 0
09/02/2023
6.86
 1,600 6.76 6.86 6.67 0 0 0
08/02/2023
6.76
 5,100 6.86 6.86 6.30 0 0 0
07/02/2023
6.86
 3,629 6.76 7.04 6.67 0 0 0
06/02/2023
6.76
 9,900 6.49 7.13 6.67 0 0 0
03/02/2023
6.49
 21,600 6.02 6.49 5.56 0 0 0
02/02/2023
6.02
 200 6.11 6.11 6.02 0 0 0
01/02/2023
6.11
 13,000 6.02 6.49 5.84 0 0 0
31/01/2023
6.02
 2,600 5.74 6.02 5.74 0 0 0
30/01/2023
5.74
 5,700 6.02 6.21 5.74 0 0 0
27/01/2023
6.02
 4,800 6.02 6.02 6.02 0 0 0
19/01/2023
6.02
 2,901 6.02 6.21 5.84 0 0 0
18/01/2023
6.02
 1,100 6.11 6.39 5.84 0 0 0
17/01/2023
6.11
 2,908 5.74 6.11 5.74 0 0 0
16/01/2023
5.74
 3,510 5.84 5.93 5.65 0 0 0
13/01/2023
5.84
 3,400 5.84 6.39 5.74 0 0 0
12/01/2023
5.84
 900 5.84 5.93 5.47 0 0 0
11/01/2023
5.84
 29,110 5.84 5.84 5.28 0 0 0
10/01/2023
5.84
 5,800 5.74 6.02 5.74 0 0 0
09/01/2023
5.74
 11,100 6.21 6.21 5.74 0 0 0
06/01/2023
6.21
 4,200 5.84 6.21 6.02 0 0 0
05/01/2023
5.84
 9,510 6.21 6.39 5.84 0 0 0
04/01/2023
6.21
 6,100 6.39 6.49 6.21 0 0 0
03/01/2023
6.39
 10,400 6.11 6.67 5.56 0 0 0
30/12/2022
6.11
 2,900 6.21 6.21 6.11 0 0 0
29/12/2022
6.21
 14,200 6.21 6.30 5.93 0 0 0
28/12/2022
6.21
 8,200 6.11 6.21 6.02 0 0 0
27/12/2022
6.11
 4,500 6.02 6.11 5.93 0 0 0
26/12/2022
6.02
 8,300 5.93 6.02 5.56 0 0 0
23/12/2022
5.93
 3,300 5.74 5.93 5.93 0 0 0
22/12/2022
5.74
 7,500 6.11 6.30 5.74 0 0 0
21/12/2022
6.11
 2,400 6.02 6.49 5.93 0 0 0
20/12/2022
6.02
 15,600 6.49 6.95 6.02 0 0 0
19/12/2022
6.49
 27,300 6.67 6.95 6.49 0 0 0
16/12/2022
6.67
 8,000 6.67 6.95 6.67 0 0 0
15/12/2022
6.67
 28,500 6.49 7.04 6.49 0 0 0
14/12/2022
6.49
 2,800 6.39 6.67 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |