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)
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
13/12/2022
6.39
 15,061 6.58 6.58 5.93 0 0 0
12/12/2022
6.58
 17,600 7.13 7.32 6.58 0 0 0
09/12/2022
7.13
 107 7.04 7.13 7.13 0 0 0
08/12/2022
7.04
 34,900 7.04 7.04 6.39 0 0 0
07/12/2022
7.04
 9,600 7.41 7.41 6.67 0 0 0
06/12/2022
7.41
 103,600 7.60 7.60 6.86 0 0 0
05/12/2022
7.60
 46,210 7.50 7.87 6.76 0 0 0
02/12/2022
7.50
 15,640 8.15 8.15 7.50 0 0 0
01/12/2022
8.15
 31,320 7.97 8.43 7.32 0 0 0
30/11/2022
7.97
 39,630 7.87 8.62 7.97 0 0 0
29/11/2022
7.87
 50,700 7.23 7.87 7.41 0 0 0
28/11/2022
7.23
 23,900 6.58 7.23 6.02 0 0 0
25/11/2022
6.58
 33,100 6.30 6.58 5.84 0 0 0
24/11/2022
6.30
 17,861 6.67 6.67 6.02 0 0 0
23/11/2022
6.67
 35,500 7.04 7.04 6.39 0 0 0
22/11/2022
7.04
 27,102 7.04 7.13 6.95 0 0 0
21/11/2022
7.04
 18,035 6.86 7.13 6.30 0 0 0
18/11/2022
6.86
 6,000 6.86 6.86 6.67 0 0 0
17/11/2022
6.86
 12,100 6.67 7.23 6.86 0 0 0
16/11/2022
6.67
 21,800 6.67 6.67 6.02 0 0 0
15/11/2022
6.67
 3,935 7.41 7.41 6.67 0 0 0
14/11/2022
7.41
 25,800 7.60 7.60 6.86 0 0 0
11/11/2022
7.60
 14,200 7.69 7.87 7.04 0 0 0
10/11/2022
7.69
 55,700 8.34 8.34 7.50 0 0 0
09/11/2022
8.34
 33,500 8.25 8.43 7.60 0 0 0
08/11/2022
8.25
 24,500 8.15 8.43 7.60 0 0 0
07/11/2022
8.15
 43,301 8.62 8.62 7.87 0 0 0
04/11/2022
8.62
 16,900 8.52 8.62 8.25 0 0 0
03/11/2022
8.52
 9,601 8.34 8.52 8.34 0 0 0
02/11/2022
8.34
 16,200 8.71 9.17 8.34 0 0 0
01/11/2022
8.71
 16,800 8.80 8.80 8.34 0 0 0
31/10/2022
8.80
 14,000 8.80 9.17 8.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |