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)
03/06/2022
11.86
 68,500 12.04 12.51 11.58 0 0 0
02/06/2022
12.51
 11,600 12.51 12.69 12.14 0 0 0
01/06/2022
12.51
 18,600 12.88 13.16 12.41 0 0 0
31/05/2022
12.88
 21,500 13.25 13.34 12.88 0 0 0
30/05/2022
13.53
 42,806 13.80 13.90 12.97 0 0 0
27/05/2022
13.80
 24,900 13.43 14.08 12.79 0 0 0
26/05/2022
13.43
 224,252 13.62 14.73 12.41 0 0 0
25/05/2022
13.62
 131,610 11.77 13.90 11.58 0 1,000 0.0
24/05/2022
12.79
 132,108 14.64 14.64 12.79 0 0 0
23/05/2022
14.17
 231,600 14.82 14.82 14.17 0 0 0
20/05/2022
15.75
 70,110 16.12 16.68 14.55 0 0 0
19/05/2022
16.12
 37,100 16.21 17.42 16.03 0 0 0
18/05/2022
17.79
 26,601 17.60 17.97 15.75 0 0 0
17/05/2022
16.95
 9,100 17.05 17.05 16.31 0 0 0
16/05/2022
16.31
 30,400 16.95 17.70 16.12 0 0 0
13/05/2022
16.12
 50,400 18.71 18.71 16.12 0 0 0
12/05/2022
17.88
 31,400 20.85 21.68 17.88 0 0 0
11/05/2022
19.83
 13,700 20.29 20.29 18.53 0 0 0
10/05/2022
18.53
 11,400 19.09 20.38 18.53 0 0 0
09/05/2022
19.18
 16,900 19.46 20.38 19.18 0 100 0.0
06/05/2022
21.22
 52,133 22.33 23.62 20.29 0 0 0
05/05/2022
22.51
 2,100 22.70 23.90 21.77 0 0 0
04/05/2022
21.86
 64,100 21.96 21.96 20.94 0 0 0
29/04/2022
21.96
 32,500 22.70 23.62 19.83 0 0 0
28/04/2022
21.96
 56,202 22.70 23.81 21.86 0 0 0
27/04/2022
21.68
 35,900 21.12 21.77 20.20 0 0 0
26/04/2022
20.10
 71,000 16.86 20.10 16.77 0 0 0
25/04/2022
18.34
 87,600 19.46 19.46 16.77 0 200 0.0
22/04/2022
18.62
 91,033 19.46 21.31 18.44 0 0 0
21/04/2022
20.47
 103,000 22.70 22.70 20.47 0 0 0
20/04/2022
22.70
 39,300 24.09 24.46 22.33 0 0 0
19/04/2022
24.09
 68,000 24.09 25.29 24.09 0 0 0
18/04/2022
24.09
 80,300 25.57 25.94 24.09 0 0 0
14/04/2022
25.94
 19,400 25.94 26.50 25.57 0 0 0
13/04/2022
25.94
 15,500 25.01 26.31 24.74 0 0 0
12/04/2022
25.01
 61,400 25.01 26.40 25.01 0 100 0.0
08/04/2022
24.09
 100,010 26.03 26.50 24.09 0 0 0
07/04/2022
26.59
 62,713 26.22 26.87 26.03 0 0 0
06/04/2022
26.87
 100,800 26.87 27.33 25.94 0 0 0
05/04/2022
26.87
 67,830 26.13 27.70 26.13 0 0 0
04/04/2022
27.33
 157,900 26.59 28.26 25.94 0 0 0
01/04/2022
26.59
 67,142 26.22 27.05 25.94 0 0 0
31/03/2022
27.05
 90,852 26.87 27.24 25.94 0 0 0
30/03/2022
26.87
 354,116 28.72 28.72 25.85 0 0 0
29/03/2022
28.72
 488,400 29.65 31.04 27.79 0 0 0
28/03/2022
29.65
 506,000 31.50 32.43 27.89 1,400 0 0.0
25/03/2022
30.94
 452,999 29.65 30.94 29.65 0 0 0
24/03/2022
28.16
 212,500 25.48 28.16 25.11 0 0 0
23/03/2022
25.66
 37,150 26.40 26.40 25.57 0 1,000 0.0
22/03/2022
26.13
 78,650 25.94 26.40 25.94 0 0 0
21/03/2022
26.03
 34,800 26.40 26.40 25.85 0 0 0
18/03/2022
26.40
 45,300 26.31 26.59 26.13 0 0 0
17/03/2022
26.31
 51,000 26.40 26.59 25.85 0 0 0
16/03/2022
26.40
 54,200 26.31 27.33 25.94 0 0 0
15/03/2022
26.31
 23,700 26.59 26.59 25.85 0 0 0
14/03/2022
26.68
 23,302 26.59 26.68 25.48 0 0 0
11/03/2022
26.68
 21,300 26.13 26.87 26.13 0 0 0
10/03/2022
26.87
 109,420 25.01 27.70 25.01 0 0 0
09/03/2022
25.94
 46,300 23.62 26.22 23.62 0 0 0
08/03/2022
26.22
 21,903 26.68 26.68 26.22 0 0 0
07/03/2022
26.77
 72,780 26.40 26.96 26.22 0 0 0
04/03/2022
26.77
 38,832 26.68 27.15 26.40 600 0 0.0
03/03/2022
26.68
 37,400 26.77 27.33 26.50 0 0 0
02/03/2022
26.68
 24,650 27.42 27.42 26.68 400 0 0.0
01/03/2022
27.70
 16,400 27.52 28.07 26.50 0 0 0
28/02/2022
27.61
 22,522 27.79 27.79 27.33 0 0 0
25/02/2022
27.61
 41,600 27.79 28.26 27.42 0 0 0
24/02/2022
27.42
 61,800 27.52 27.79 26.40 0 1,000 0.0
23/02/2022
27.52
 37,100 27.42 28.72 27.42 0 0 0
22/02/2022
27.61
 37,104 27.98 27.98 27.61 0 1,500 0.0
21/02/2022
27.79
 115,835 27.61 28.35 27.42 0 0 0
18/02/2022
28.44
 24,826 28.07 28.91 27.89 1,600 0 0.0
17/02/2022
27.79
 69,600 28.44 28.72 26.87 0 0 0
16/02/2022
28.44
 28,500 28.35 29.18 27.89 0 0 0
15/02/2022
28.35
 145,102 28.54 29.00 28.16 0 0 0
14/02/2022
28.54
 31,800 29.18 29.18 28.16 0 0 0
11/02/2022
29.18
 19,650 28.26 29.18 28.16 0 0 0
10/02/2022
28.63
 51,000 28.72 29.46 28.54 0 0 0
09/02/2022
28.81
 38,090 29.46 29.46 28.26 0 0 0
08/02/2022
29.46
 56,800 30.02 30.30 29.28 0 0 0
07/02/2022
30.39
 74,900 29.18 30.39 29.18 0 0 0
28/01/2022
29.18
 73,700 29.83 29.83 28.72 0 0 0
27/01/2022
29.65
 170,473 28.54 30.57 28.54 0 0 0
26/01/2022
28.54
 118,400 30.30 30.39 27.89 0 0 0
25/01/2022
28.54
 469,100 26.22 28.54 26.22 0 0 0
24/01/2022
25.94
 32,217 28.72 28.72 25.94 0 0 0
21/01/2022
28.72
 38,750 29.09 30.57 28.35 0 0 0
20/01/2022
28.81
 140,720 27.79 28.81 26.87 0 0 0
19/01/2022
26.22
 96,830 24.09 26.22 23.90 0 4,500 -0.1
18/01/2022
23.90
 102,200 25.48 27.24 23.90 0 3,000 -0.1
17/01/2022
26.40
 99,458 27.89 28.16 26.31 0 5,200 -0.1
14/01/2022
27.89
 104,334 29.65 29.74 27.79 0 0 0
13/01/2022
29.65
 181,700 28.81 30.20 26.96 0 0 0
12/01/2022
28.81
 212,902 27.24 29.18 25.01 4,500 0 0.1
11/01/2022
27.24
 88,700 28.26 29.92 27.24 0 0 0
10/01/2022
28.26
 204,943 29.00 29.37 28.26 0 0 0
07/01/2022
29.18
 78,000 29.09 30.76 29.09 0 0 0
06/01/2022
29.09
 133,332 30.20 31.59 29.09 1,000 1,000 0.0
05/01/2022
31.78
 501,083 29.18 31.96 27.98 1,500 0 0.1
04/01/2022
29.18
 98,722 29.18 29.18 27.98 0 22 0.0

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