CTCP CMVIETNAM (cms)

7.40
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
(2026-02-11) 		-0.30 -3.95% 709,500 0 0
7
8
7.40
2 tháng
(2026-01-12) 		-0.90 -10.98% 1,682,000 0 0
7
8.40
7.40
3 tháng
(2025-12-15) 		-0.80 -9.88% 2,069,800 0 0
7
8.40
7.40
6 tháng
(2025-09-15) 		-1.30 -15.12% 5,745,400 0 0
6.80
8.80
7.40
12 tháng
(2025-03-18) 		-2.10 -22.34% 21,334,700 0 0
6.60
9.90
7.40
24 tháng
(2024-03-25) 		-9.40 -56.29% 75,026,102 0 0
6.60
24.20
7.40
36 tháng
(2023-03-29) 		2.20 43.14% 147,256,316 -2,000 -0.1
5.10
34.70
7.40
60 tháng
(2021-04-08) 		2.30 46% 197,762,464 -145,500 -1.8
3.90
37.50
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
13
 14,000 13.20 13.20 12.70 0 0 0
21/09/2022
13.20
 5,400 13.50 13.50 12.60 0 0 0
20/09/2022
13.50
 7,532 13.60 13.80 13 0 0 0
19/09/2022
13.60
 12,200 13.50 13.80 13 0 0 0
16/09/2022
13.50
 30,285 13.10 14.40 12.60 0 0 0
15/09/2022
13.10
 10,200 13.30 13.30 13 0 0 0
14/09/2022
13.30
 5,505 13.60 14.30 13.20 0 0 0
13/09/2022
13.60
 14,600 13.50 14.40 13.20 0 0 0
12/09/2022
13.50
 7,695 14.30 14.30 13.50 0 0 0
09/09/2022
14.30
 19,300 14.30 14.80 14.30 0 0 0
08/09/2022
14.30
 14,000 14.40 15.50 13.80 0 0 0
07/09/2022
14.40
 9,900 15.40 15.50 14.40 0 0 0
06/09/2022
15.40
 16,400 15 15.40 14.80 0 0 0
05/09/2022
15
 3,000 15.60 15.60 14.80 0 0 0
31/08/2022
15.60
 5,300 15.90 15.90 14.60 0 0 0
30/08/2022
15.90
 14,500 15.90 15.90 15.10 0 0 0
29/08/2022
15.90
 32,200 16 16 14.80 0 0 0
26/08/2022
16
 25,000 16.20 16.40 15.40 0 0 0
25/08/2022
16.20
 60,300 16.50 16.50 15 0 0 0
24/08/2022
16.50
 13,400 15.70 16.70 15.40 0 0 0
23/08/2022
15.70
 5,100 16.40 16.40 15.70 0 0 0
22/08/2022
16.40
 38,100 17.30 17.30 15.60 0 0 0
19/08/2022
17.30
 67,400 15.80 17.30 15.50 0 0 0
18/08/2022
15.80
 31,900 14.40 15.80 14.80 0 0 0
17/08/2022
14.40
 63,400 14.40 15.60 14.40 0 0 0
16/08/2022
14.40
 42,000 15.90 15.90 14.40 0 0 0
15/08/2022
15.90
 3,700 16.40 16.40 15.70 0 0 0
12/08/2022
16.40
 13,513 16.40 16.90 15.60 0 0 0
11/08/2022
16.40
 56,200 16.40 16.80 15.50 0 0 0
10/08/2022
16.40
 14,300 16.30 17.10 16.10 0 0 0
09/08/2022
16.30
 60,200 17.20 17.80 16.30 0 0 0
08/08/2022
17.20
 74,700 17.50 17.90 16.50 0 0 0
05/08/2022
17.50
 51,000 16 17.60 15.50 0 0 0
04/08/2022
16
 64,200 16.40 16.70 15.30 0 0 0
03/08/2022
16.40
 53,200 17 17.20 15.60 0 0 0
02/08/2022
17
 139,600 15.50 17 16.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |