CTCP CMVIETNAM (cms)

5.20
0.10
(1.96%)
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
(2026-09-07) 		-0.20 -3.64% 318,300 0 0
5
5.70
5.10
2 tháng
(2026-08-06) 		-0.80 -13.11% 794,500 0 0
5
6.30
5.10
3 tháng
(2026-07-07) 		-1.50 -22.06% 1,746,900 0 0
5
6.80
5.10
6 tháng
(2026-04-08) 		-1.09 -17.09% 7,021,100 0 0
5
8.20
5.10
12 tháng
(2025-10-10) 		-2.39 -31.08% 12,241,800 0 0
5
8.20
5.10
24 tháng
(2024-10-15) 		-4.52 -46.03% 40,473,214 0 0
4.82
15.38
5.10
36 tháng
(2023-10-23) 		-13.79 -72.23% 112,773,386 0 0
4.82
22.42
5.10
60 tháng
(2021-11-01) 		-0.63 -10.61% 192,959,324 -158,500 -1.8
4.72
34.74
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
8.71
 25,401 9.64 9.64 8.34 0 0 0
24/10/2022
8.89
 128,600 9.73 9.73 8.80 0 0 0
21/10/2022
9.73
 28,475 10.65 10.75 9.36 0 0 0
20/10/2022
10.38
 200 10.38 10.38 10.38 0 0 0
19/10/2022
10.10
 9,669 10.56 10.56 9.36 0 0 0
18/10/2022
9.82
 15,000 11.58 11.58 9.82 0 0 0
17/10/2022
10.75
 43,100 10.19 10.84 10.19 0 0 0
14/10/2022
9.91
 123,600 9.17 9.91 8.89 0 0 0
13/10/2022
9.08
 12,500 9.36 9.36 8.89 0 0 0
12/10/2022
8.89
 30,100 8.89 8.89 8.71 0 0 0
11/10/2022
8.34
 19,810 8.62 9.45 8.34 0 0 0
10/10/2022
8.62
 48,200 9.45 9.45 8.62 0 0 0
07/10/2022
9.45
 23,301 9.82 9.82 8.89 0 0 0
06/10/2022
9.26
 33,900 9.91 9.91 9.08 0 0 0
05/10/2022
9.91
 1,600 9.91 10.10 9.91 0 0 0
04/10/2022
9.54
 24,100 10.10 10.10 9.36 0 0 0
03/10/2022
10.10
 10,800 9.73 10.19 9.73 0 0 0
30/09/2022
10.28
 48,400 11.12 11.12 10.28 0 0 0
29/09/2022
11.40
 5,000 11.49 12.04 11.40 0 0 0
28/09/2022
11.49
 31,000 11.12 11.49 10.47 0 0 0
27/09/2022
11.58
 46,300 11.67 11.67 10.75 0 0 0
26/09/2022
11.67
 59,600 11.77 11.95 11.02 0 0 0
23/09/2022
12.23
 8,400 11.67 12.41 11.21 0 0 0
22/09/2022
12.04
 14,000 11.77 12.23 11.77 0 0 0
21/09/2022
12.23
 5,400 11.77 12.41 11.67 0 0 0
20/09/2022
12.51
 7,532 12.69 12.79 12.04 0 0 0
19/09/2022
12.60
 12,200 12.32 12.79 12.04 0 0 0
16/09/2022
12.51
 30,285 11.67 13.34 11.67 0 0 0
15/09/2022
12.14
 10,200 12.23 12.32 12.04 0 0 0
14/09/2022
12.32
 5,505 13.25 13.25 12.23 0 0 0
13/09/2022
12.60
 14,600 12.23 13.34 12.23 0 0 0
12/09/2022
12.51
 7,695 13.25 13.25 12.51 0 0 0
09/09/2022
13.25
 19,300 13.71 13.71 13.25 0 0 0
08/09/2022
13.25
 14,000 14.36 14.36 12.79 0 0 0
07/09/2022
13.34
 9,900 14.36 14.36 13.34 0 0 0
06/09/2022
14.27
 16,400 13.80 14.27 13.71 0 0 0
05/09/2022
13.90
 3,000 13.71 14.45 13.71 0 0 0
31/08/2022
14.45
 5,300 14.17 14.64 13.53 0 0 0
30/08/2022
14.73
 14,500 14.73 14.73 13.99 0 0 0
29/08/2022
14.73
 32,200 14.17 14.82 13.71 0 0 0
26/08/2022
14.82
 25,000 15.19 15.19 14.27 0 0 0
25/08/2022
15.01
 60,300 15.29 15.29 13.90 0 0 0
24/08/2022
15.29
 13,400 14.55 15.47 14.27 0 0 0
23/08/2022
14.55
 5,100 15.19 15.19 14.55 0 0 0
22/08/2022
15.19
 38,100 16.03 16.03 14.45 0 0 0
19/08/2022
16.03
 67,400 14.73 16.03 14.36 0 0 0
18/08/2022
14.64
 31,900 13.71 14.64 13.71 0 0 0
17/08/2022
13.34
 63,400 13.80 14.45 13.34 0 0 0
16/08/2022
13.34
 42,000 14.45 14.73 13.34 0 0 0
15/08/2022
14.73
 3,700 14.55 15.19 14.55 0 0 0
12/08/2022
15.19
 13,513 15.19 15.66 14.45 0 0 0
11/08/2022
15.19
 56,200 15.56 15.56 14.36 0 0 0
10/08/2022
15.19
 14,300 15.66 15.84 14.92 0 0 0
09/08/2022
15.10
 60,200 16.49 16.49 15.10 0 0 0
08/08/2022
15.94
 74,700 16.58 16.58 15.29 0 0 0
05/08/2022
16.21
 51,000 14.82 16.31 14.36 0 0 0
04/08/2022
14.82
 64,200 15.47 15.47 14.17 0 0 0
03/08/2022
15.19
 53,200 15.29 15.94 14.45 0 0 0
02/08/2022
15.75
 139,600 15.75 15.75 15.19 0 0 0
01/08/2022
14.36
 4,700 13.25 14.36 13.25 0 0 0
29/07/2022
13.06
 241,400 13.90 13.90 12.88 0 0 0
28/07/2022
14.27
 188,800 15.75 15.75 14.27 0 0 0
27/07/2022
15.84
 72,500 16.68 16.68 15.84 0 0 0
26/07/2022
17.51
 203,900 17.42 18.99 15.75 0 0 0
25/07/2022
17.42
 166,150 15.84 17.42 15.84 0 0 0
22/07/2022
15.84
 109,300 15.19 15.84 14.55 0 0 0
21/07/2022
14.45
 132,900 13.16 14.45 13.16 0 0 0
20/07/2022
13.16
 79,508 13.16 13.16 12.79 0 0 0
19/07/2022
12.79
 122,627 12.79 12.79 11.77 0 0 0
18/07/2022
11.67
 37,700 11.67 11.67 11.67 0 0 0
15/07/2022
10.65
 75,400 10.65 10.65 10.56 0 0 0
14/07/2022
9.73
 99,427 8.99 9.73 8.89 0 0 0
13/07/2022
8.89
 31,000 8.34 8.99 8.34 0 0 0
12/07/2022
8.34
 15,800 8.34 8.43 8.34 0 0 0
11/07/2022
8.15
 50,800 9.17 9.17 8.06 0 0 0
08/07/2022
8.62
 5,600 8.34 8.62 8.34 0 0 0
07/07/2022
8.52
 19,710 8.52 8.52 8.06 0 0 0
06/07/2022
8.43
 200,600 8.99 8.99 8.15 0 0 0
05/07/2022
8.99
 7,600 9.26 9.26 8.52 0 0 0
04/07/2022
8.71
 18,552 9.26 9.73 8.34 0 0 0
01/07/2022
9.26
 5,100 9.26 9.26 9.17 0 0 0
30/06/2022
9.08
 43,510 9.36 9.73 9.08 0 0 0
29/06/2022
9.91
 400 10.10 10.10 9.45 0 0 0
28/06/2022
9.82
 25,100 10.01 10.10 9.73 0 0 0
27/06/2022
10.01
 36,550 10.19 10.19 9.08 0 0 0
24/06/2022
10.01
 6,300 10.38 10.75 10.01 0 0 0
23/06/2022
9.91
 59,900 10.01 10.19 9.26 0 0 0
22/06/2022
9.73
 16,700 9.73 9.73 9.45 0 0 0
21/06/2022
8.89
 13,900 8.80 9.73 8.80 0 0 0
20/06/2022
9.64
 72,200 9.64 9.64 8.80 0 0 0
17/06/2022
9.73
 68,400 10.01 10.01 9.36 0 0 0
16/06/2022
10.01
 22,200 9.73 10.10 9.64 0 0 0
15/06/2022
9.73
 51,900 10.10 10.10 8.99 0 0 0
14/06/2022
9.91
 15,800 10.10 10.10 9.36 0 0 0
13/06/2022
10.01
 67,112 10.10 10.28 9.54 0 0 0
10/06/2022
10.38
 45,710 10.19 10.75 10.19 0 0 0
09/06/2022
9.91
 35,000 10.28 10.28 9.73 0 0 0
08/06/2022
10.01
 53,700 9.91 10.75 9.36 0 0 0
07/06/2022
9.91
 108,210 10.93 10.93 9.73 0 0 0
06/06/2022
10.75
 90,600 11.86 11.86 10.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc