CTCP CMVIETNAM (cms)

8.30
-0.10
(-1.19%)
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
(2025-11-05) 		0.40 5% 939,000 0 0
7.90
8.80
8.30
2 tháng
(2025-10-06) 		0.10 1.20% 2,629,900 0 0
6.80
8.80
8.30
3 tháng
(2025-09-08) 		0 0% 3,782,500 0 0
6.80
8.80
8.30
6 tháng
(2025-06-09) 		0.70 9.09% 13,826,200 0 0
6.80
9.70
8.30
12 tháng
(2024-12-10) 		-2.50 -22.94% 26,162,737 0 0
6.60
10.90
8.30
24 tháng
(2023-12-18) 		-12.70 -60.19% 87,359,116 0 0
6.60
24.20
8.30
36 tháng
(2022-12-21) 		1.80 27.27% 145,556,158 -2,000 -0.1
5.10
34.70
8.30
60 tháng
(2020-12-31) 		5.40 180% 199,709,580 -158,200 -1.9
3
37.50
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
10.50
 16,700 9.60 10.50 10.20 0 0 0
21/06/2022
9.60
 13,900 10.40 10.50 9.50 0 0 0
20/06/2022
10.40
 72,200 10.50 10.50 9.50 0 0 0
17/06/2022
10.50
 68,400 10.80 10.80 10.10 0 0 0
16/06/2022
10.80
 22,200 10.50 10.90 10.40 0 0 0
15/06/2022
10.50
 51,900 10.70 10.90 9.70 0 0 0
14/06/2022
10.70
 15,800 10.80 10.90 10.10 0 0 0
13/06/2022
10.80
 67,112 11.20 11.20 10.30 0 0 0
10/06/2022
11.20
 45,710 10.70 11.60 11 0 0 0
09/06/2022
10.70
 35,000 10.80 11.10 10.50 0 0 0
08/06/2022
10.80
 53,700 10.70 11.60 10.10 0 0 0
07/06/2022
10.70
 108,210 11.60 11.80 10.50 0 0 0
06/06/2022
11.60
 90,600 12.80 12.80 11.60 0 0 0
03/06/2022
12.80
 68,500 13.50 13.50 12.50 0 0 0
02/06/2022
13.50
 11,600 13.50 13.70 13.10 0 0 0
01/06/2022
13.50
 18,600 13.90 14.20 13.40 0 0 0
31/05/2022
13.90
 21,500 14.60 14.60 13.90 0 0 0
30/05/2022
14.60
 42,806 14.90 15 14 0 0 0
27/05/2022
14.90
 24,900 14.50 15.20 13.80 0 0 0
26/05/2022
14.50
 224,252 14.70 15.90 13.40 0 0 0
25/05/2022
14.70
 131,610 13.80 15 12.50 0 1,000 -0.0
24/05/2022
13.80
 132,108 15.30 15.80 13.80 0 0 0
23/05/2022
15.30
 231,600 17 17 15.30 0 0 0
20/05/2022
17
 70,110 17.40 18 15.70 0 0 0
19/05/2022
17.40
 37,100 19.20 19.20 17.30 0 0 0
18/05/2022
19.20
 26,601 18.30 19.40 17 0 0 0
17/05/2022
18.30
 9,100 17.60 18.40 17.60 0 0 0
16/05/2022
17.60
 30,400 17.40 19.10 17.40 0 0 0
13/05/2022
17.40
 50,400 19.30 20.20 17.40 0 0 0
12/05/2022
19.30
 31,400 21.40 23.40 19.30 0 0 0
11/05/2022
21.40
 13,700 20 21.90 20 0 0 0
10/05/2022
20
 11,400 20.70 22 20 0 0 0
09/05/2022
20.70
 16,900 22.90 22.90 20.70 0 100 -0.0
06/05/2022
22.90
 52,133 24.30 25.50 21.90 0 0 0
05/05/2022
24.30
 2,100 23.60 25.80 23.50 0 0 0
04/05/2022
23.60
 64,100 23.70 23.70 22.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |