CTCP CMVIETNAM (cms)

8
-0.10
(-1.23%)
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
(2025-12-29) 		0 0% 655,600 0 0
8
8.30
8.10
2 tháng
(2025-11-28) 		-0.20 -2.41% 1,009,300 0 0
7.80
8.40
8.10
3 tháng
(2025-10-29) 		-0.60 -6.90% 2,434,900 0 0
7.80
8.80
8.10
6 tháng
(2025-07-31) 		-1.40 -14.74% 9,324,600 0 0
6.80
9.70
8.10
12 tháng
(2025-02-03) 		-0.80 -8.99% 23,682,138 0 0
6.60
10.30
8.10
24 tháng
(2024-02-07) 		-8.50 -51.20% 80,821,981 0 0
6.60
24.20
8.10
36 tháng
(2023-02-13) 		1.40 20.90% 146,264,190 -2,000 -0.1
5.10
34.70
8.10
60 tháng
(2021-02-22) 		4.80 145.45% 198,734,541 -165,300 -1.9
3.20
37.50
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
15.50
 4,700 14.10 15.50 14.30 0 0 0
29/07/2022
14.10
 241,400 15.40 15.40 13.90 0 0 0
28/07/2022
15.40
 188,800 17.10 17.10 15.40 0 0 0
27/07/2022
17.10
 72,500 18.90 18.90 17.10 0 0 0
26/07/2022
18.90
 203,900 18.80 20.50 17 0 0 0
25/07/2022
18.80
 166,150 17.10 18.80 17.10 0 0 0
22/07/2022
17.10
 109,300 15.60 17.10 15.70 0 0 0
21/07/2022
15.60
 132,900 14.20 15.60 14.20 0 0 0
20/07/2022
14.20
 79,508 13.80 14.20 13.80 0 0 0
19/07/2022
13.80
 122,627 12.60 13.80 12.70 0 0 0
18/07/2022
12.60
 37,700 11.50 12.60 12.60 0 0 0
15/07/2022
11.50
 75,400 10.50 11.50 11.40 0 0 0
14/07/2022
10.50
 99,427 9.60 10.50 9.60 0 0 0
13/07/2022
9.60
 31,000 9 9.70 9 0 0 0
12/07/2022
9
 15,800 8.80 9.10 9 0 0 0
11/07/2022
8.80
 50,800 9.30 9.90 8.70 0 0 0
08/07/2022
9.30
 5,600 9.20 9.30 9 0 0 0
07/07/2022
9.20
 19,710 9.10 9.20 8.70 0 0 0
06/07/2022
9.10
 200,600 9.70 9.70 8.80 0 0 0
05/07/2022
9.70
 7,600 9.40 10 9.20 0 0 0
04/07/2022
9.40
 18,552 10 10.50 9 0 0 0
01/07/2022
10
 5,100 9.80 10 9.90 0 0 0
30/06/2022
9.80
 43,510 10.70 10.70 9.80 0 0 0
29/06/2022
10.70
 400 10.60 10.90 10.20 0 0 0
28/06/2022
10.60
 25,100 10.80 10.90 10.50 0 0 0
27/06/2022
10.80
 36,550 10.80 11 9.80 0 0 0
24/06/2022
10.80
 6,300 10.70 11.60 10.80 0 0 0
23/06/2022
10.70
 59,900 10.50 11 10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |