CTCP CMVIETNAM (cms)

10.80
0.20
(1.89%)
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
(2024-10-09) 		-0.20 -1.85% 1,786,500 0 0
10.10
11.10
10.80
2 tháng
(2024-09-09) 		1.60 17.78% 7,023,400 0 0
8.10
12.10
10.80
3 tháng
(2024-08-12) 		-4.40 -29.33% 14,828,600 0 0
8.10
15
10.80
6 tháng
(2024-05-13) 		-3.50 -24.82% 39,083,100 0 0
8.10
24.20
10.80
12 tháng
(2023-11-14) 		-8.10 -43.32% 65,838,800 0 0
8.10
24.20
10.80
24 tháng
(2022-11-21) 		3 39.47% 117,356,208 -2,000 -0.1
5.10
34.70
10.80
36 tháng
(2021-11-24) 		-10.70 -50.23% 148,509,699 -9,900 -0.3
5.10
37.50
10.80
60 tháng
(2019-12-05) 		7.10 202.86% 180,406,256 -234,620 -2.2
2.30
37.50
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
10.80
 133,600 10.70 11 10.60 0 0 0
07/11/2024
10.60
 85,200 10.70 10.90 10.20 0 0 0
06/11/2024
10.70
 70,200 10.70 11 10.60 0 0 0
05/11/2024
10.70
 51,400 10.80 10.80 10.40 0 0 0
04/11/2024
10.70
 51,500 10.80 11.10 10.60 0 0 0
01/11/2024
10.80
 217,400 10.30 11.20 10.30 0 0 0
31/10/2024
10.40
 25,600 10.30 10.60 10.30 0 0 0
30/10/2024
10.40
 51,100 10.60 10.70 10.40 0 0 0
29/10/2024
10.70
 52,600 10.60 10.80 10.60 0 0 0
28/10/2024
10.50
 65,100 10.40 10.60 10.30 0 0 0
25/10/2024
10.30
 47,700 10.50 10.50 10.30 0 0 0
24/10/2024
10.50
 84,500 10.60 10.70 10.40 0 0 0
23/10/2024
10.60
 74,900 10.60 10.90 10.40 0 0 0
22/10/2024
10.60
 97,900 11.20 11.30 10.60 0 0 0
21/10/2024
11.10
 176,500 10 11.10 10 0 0 0
18/10/2024
10.10
 33,800 10.40 10.50 10.10 0 0 0
17/10/2024
10.40
 144,500 10.30 10.40 9.70 0 0 0
16/10/2024
10.40
 67,500 10.60 10.60 10.30 0 0 0
15/10/2024
10.60
 80,100 10.60 10.70 10.40 0 0 0
14/10/2024
10.60
 82,400 10.60 10.80 10.40 0 0 0
11/10/2024
10.60
 78,100 10.80 10.80 10.60 0 0 0
10/10/2024
10.80
 91,100 10.80 11 10.70 0 0 0
09/10/2024
10.80
 57,400 11.10 11.10 10.70 0 0 0
08/10/2024
11
 89,200 11.30 11.30 10.60 0 0 0
07/10/2024
10.90
 120,300 11 11.40 10.70 0 0 0
04/10/2024
11
 127,700 11.40 11.40 11 0 0 0
03/10/2024
11.50
 141,500 11.70 12.20 11.30 0 0 0
02/10/2024
11.70
 110,200 12 12.30 11.50 0 0 0
01/10/2024
12.10
 108,500 11.80 12.30 11.80 0 0 0
30/09/2024
11.80
 285,100 11.30 12.30 11 0 0 0
27/09/2024
11.30
 162,600 11.60 11.60 11.20 0 0 0
26/09/2024
11.60
 211,700 11.70 11.80 11 0 0 0
25/09/2024
11.70
 353,600 12.70 12.70 11.30 0 0 0
24/09/2024
12.10
 582,200 12.10 12.10 11.30 0 0 0
23/09/2024
11
 383,700 10 11 9.90 0 0 0
20/09/2024
10
 206,300 9.90 10.50 9.90 0 0 0
19/09/2024
10.10
 182,300 10 10.30 9.70 0 0 0
18/09/2024
10
 526,200 10.20 11 9.90 0 0 0
17/09/2024
10
 255,600 9.40 10 9.30 0 0 0
16/09/2024
9.10
 324,100 8.30 9.10 8.10 0 0 0
13/09/2024
8.30
 153,300 8.50 8.60 8.20 0 0 0
12/09/2024
8.50
 160,100 8.30 8.70 8.20 0 0 0
11/09/2024
8.20
 180,500 8.10 8.30 7.90 0 0 0
10/09/2024
8.10
 426,100 9 9.20 8.10 0 0 0
09/09/2024
9
 146,100 9.70 9.80 9 0 0 0
06/09/2024
9.70
 725,900 8.90 10.50 8.90 0 0 0
05/09/2024
9.80
 239,900 9.80 9.80 9.80 0 0 0
04/09/2024
10.80
 240,300 10.80 10.80 10.80 0 0 0
30/08/2024
12
 239,700 12.60 12.60 12 0 0 0
29/08/2024
12.60
 126,300 12.50 13 12.40 0 0 0
28/08/2024
12.50
 131,000 12.80 12.80 12.40 0 0 0
27/08/2024
12.80
 201,300 13.10 13.10 12.60 0 0 0
26/08/2024
13.10
 119,900 13.20 13.50 12.90 0 0 0
23/08/2024
13
 135,700 13 13.10 12.90 0 0 0
22/08/2024
13.10
 369,800 13.50 13.70 12.90 0 0 0
21/08/2024
13.20
 303,500 13 13.70 12.80 0 0 0
20/08/2024
13
 504,300 12.50 13.30 12.10 0 0 0
19/08/2024
12.10
 1,137,100 13.50 13.80 12 0 0 0
16/08/2024
13.30
 606,500 13.40 14.70 12.80 0 0 0
15/08/2024
13.40
 2,229,300 11.10 13.40 11 0 0 0
14/08/2024
12.20
 346,100 12.20 12.20 12.20 0 0 0
13/08/2024
13.50
 77,000 13.50 13.50 13.50 0 0 0
12/08/2024
15
 71,600 15 15 15 0 0 0
09/08/2024
16.60
 72,800 16.60 16.60 16.60 0 0 0
08/08/2024
18.40
 610,400 18.40 18.40 18.40 0 0 0
07/08/2024
20.40
 467,400 18.90 20.40 17.50 0 0 0
06/08/2024
18.60
 436,800 19.40 20 17.90 0 0 0
05/08/2024
19.20
 910,500 18.70 19.60 18 0 0 0
02/08/2024
17.90
 366,300 16.30 17.90 16.30 0 0 0
01/08/2024
16.30
 166,300 16.50 17.10 15.60 0 0 0
31/07/2024
17
 179,200 17.50 17.50 16.60 0 0 0
30/07/2024
17.50
 180,900 17.80 17.80 17.20 0 0 0
29/07/2024
17.80
 206,400 17.10 17.80 16.80 0 0 0
26/07/2024
17.10
 162,200 17.10 17.20 16.60 0 0 0
25/07/2024
17.10
 105,000 17.20 17.40 16.60 0 0 0
24/07/2024
17.10
 411,000 15.70 17.20 15.70 0 0 0
23/07/2024
15.70
 444,100 17.40 17.60 15.70 0 0 0
22/07/2024
17.40
 569,700 18.20 18.60 16.90 0 0 0
19/07/2024
18.60
 284,100 19.20 19.20 17.90 0 0 0
18/07/2024
19.10
 513,300 18.80 19.80 18.30 0 0 0
17/07/2024
19.10
 789,700 21.60 21.60 19.10 0 0 0
16/07/2024
21.20
 201,500 21.30 21.90 21 0 0 0
15/07/2024
21.40
 540,000 22.30 22.70 21.30 0 0 0
12/07/2024
22.90
 513,600 22.80 22.90 21.80 0 0 0
11/07/2024
22.80
 831,400 22 23.10 21.20 0 0 0
10/07/2024
22
 1,006,500 23.70 23.90 21.70 0 0 0
09/07/2024
23.70
 837,300 23.50 24.30 23 0 0 0
08/07/2024
24.20
 948,900 23 24.20 21.70 0 0 0
05/07/2024
22.60
 802,400 21.30 22.60 20.70 0 0 0
04/07/2024
20.60
 1,381,400 18.80 20.60 18.80 0 0 0
03/07/2024
18.80
 255,200 18 18.80 17.60 0 0 0
02/07/2024
17.60
 113,500 17.90 18.20 17.60 0 0 0
01/07/2024
17.90
 190,900 17.80 18.10 17.60 0 0 0
28/06/2024
17.80
 181,400 18 18.40 17.80 0 0 0
27/06/2024
18.30
 235,200 18 18.80 17.80 0 0 0
26/06/2024
18.30
 206,400 18.60 18.60 17.70 0 0 0
25/06/2024
18.50
 169,100 18.90 18.90 17.90 0 0 0
24/06/2024
18.90
 360,400 18.80 19.40 17.80 0 0 0
21/06/2024
18.80
 597,700 17.60 18.90 16.90 0 0 0
20/06/2024
17.60
 201,700 17.60 17.70 17.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |