CTCP CMVIETNAM (cms)

5.70
0
(0%)
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
(2026-08-19) 		-0.20 -3.39% 509,700 0 0
5
8.10
5.70
2 tháng
(2026-07-20) 		-0.50 -8.06% 1,383,100 0 0
5
8.10
5.70
3 tháng
(2026-06-22) 		-2 -25.97% 2,778,400 0 0
5
8.10
5.70
6 tháng
(2026-03-23) 		-0.69 -10.83% 7,351,600 0 0
4.82
8.20
5.70
12 tháng
(2025-09-23) 		-2.08 -26.76% 13,170,400 0 0
4.82
8.20
5.70
24 tháng
(2024-09-30) 		-5.23 -47.86% 42,545,797 0 0
4.82
15.38
5.70
36 tháng
(2023-10-04) 		-20.89 -78.56% 122,298,856 -500 0.0
4.82
27.79
5.70
60 tháng
(2021-10-14) 		1.35 30.90% 197,804,876 -172,300 -1.9
4.26
34.74
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
29.65
 170,473 28.54 30.57 28.54 0 0 0
26/01/2022
28.54
 118,400 28.54 30.39 27.89 0 0 0
25/01/2022
28.54
 469,100 25.94 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 28.81 30.57 28.35 0 0 0
20/01/2022
28.81
 140,720 26.22 28.81 26.87 0 0 0
19/01/2022
26.22
 96,800 23.90 26.22 23.90 0 4,500 -0.1
18/01/2022
23.90
 102,200 26.40 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 29.18 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 31.78 31.78 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
31/12/2021
29.18
 48,279 28.72 30.20 28.72 300 0 0.0
30/12/2021
28.72
 57,606 30.57 30.57 28.63 200 0 0.0
29/12/2021
30.57
 140,921 31.87 32.43 29.65 0 15 0.0
28/12/2021
31.87
 411,537 29.00 31.87 28.72 12 0 0.0
27/12/2021
29.00
 189,780 26.40 29.00 26.87 0 0 0
24/12/2021
26.40
 397,741 28.35 29.18 25.57 500 0 0.0
23/12/2021
28.35
 377,623 31.50 31.50 28.35 0 0 0
22/12/2021
31.50
 288,155 31.50 33.35 30.67 0 0 0
21/12/2021
31.50
 351,993 32.33 32.80 31.50 0 25 0.0
20/12/2021
32.33
 304,883 32.24 33.82 30.85 0 0 0
17/12/2021
32.24
 225,600 33.35 33.82 31.96 0 0 0
16/12/2021
33.35
 519,300 32.70 34.28 31.13 0 1,050 0.0
15/12/2021
32.70
 952,900 34.09 37.34 32.43 0 0 0
14/12/2021
34.09
 1,539,572 31.04 34.09 31.04 0 100 0.0
13/12/2021
31.04
 198,956 28.26 31.04 25.48 0 0 0
10/12/2021
28.26
 511,542 31.31 31.31 28.26 0 0 0
09/12/2021
31.31
 1,235,750 34.74 38.17 31.31 0 0 0
08/12/2021
34.74
 288,451 31.59 34.74 34.74 0 0 0
07/12/2021
31.59
 93,177 28.72 31.59 31.50 0 0 0
06/12/2021
28.72
 432,726 26.13 28.72 26.22 1,000 0 0.0
03/12/2021
26.13
 758,600 25.39 27.33 25.29 0 7,500 -0.2
02/12/2021
25.39
 1,652,680 27.05 27.05 24.37 0 23,400 -0.6
01/12/2021
27.05
 1,408,863 27.79 27.79 25.01 0 0 0
30/11/2021
27.79
 1,245,500 26.13 28.72 25.01 100 900 0.0
29/11/2021
26.13
 1,739,596 23.81 26.13 23.90 30,900 200 0.8
26/11/2021
23.81
 1,037,595 21.68 23.81 22.70 0 0 0
25/11/2021
21.68
 31,704 19.73 21.68 20.66 0 100 0.0
24/11/2021
19.73
 399,218 17.97 19.73 19.73 0 0 0
23/11/2021
17.97
 936,945 16.40 17.97 16.40 0 0 0
22/11/2021
16.40
 932,809 18.16 19.73 16.40 0 7,000 -0.1
19/11/2021
18.16
 1,297,114 16.58 18.16 16.21 0 9,000 -0.2
18/11/2021
16.58
 305,110 16.40 17.97 14.82 0 0 0
17/11/2021
16.40
 1,850,321 14.92 16.40 15.01 0 17,500 -0.3
16/11/2021
14.92
 1,150,278 13.62 14.92 14.92 0 0 0
15/11/2021
13.62
 158,981 12.41 13.62 13.62 0 0 0
12/11/2021
12.41
 152,250 11.30 12.41 12.04 0 0 0
11/11/2021
11.30
 102,244 10.28 11.30 11.30 0 0 0
10/11/2021
10.28
 156,370 9.36 10.28 9.64 0 0 0
09/11/2021
9.36
 359,127 8.52 9.36 8.52 0 20,500 -0.2
08/11/2021
8.52
 75,304 8.43 8.62 7.87 0 0 0
05/11/2021
8.43
 570,659 7.78 8.52 7.13 2,700 2,500 0.0
04/11/2021
7.78
 378,539 7.13 7.78 7.13 0 60,000 -0.5
03/11/2021
7.13
 143,149 6.49 7.13 6.86 0 200 0.0
02/11/2021
6.49
 159,210 5.93 6.49 5.93 0 0 0
01/11/2021
5.93
 329,282 5.47 5.93 5.47 0 34,600 -0.2
29/10/2021
5.47
 510,610 5.00 5.47 4.82 0 5,000 0.0
28/10/2021
5.00
 351,000 4.72 5.00 4.63 200 2,500 0.0
27/10/2021
4.72
 139,000 4.54 4.82 4.54 16,000 0 0.1
26/10/2021
4.54
 68,230 4.63 4.63 4.54 0 0 0
25/10/2021
4.63
 102,974 4.54 4.72 4.54 0 0 0
22/10/2021
4.54
 179,637 4.82 4.82 4.54 2,500 100 0.0
21/10/2021
4.82
 74,200 4.63 4.82 4.45 0 0 0
20/10/2021
4.63
 217,800 4.63 4.63 4.45 0 0 0
19/10/2021
4.63
 406,487 4.26 4.63 4.26 0 25,000 -0.1
18/10/2021
4.26
 48,500 4.26 4.26 4.08 0 0 0
15/10/2021
4.26
 85,901 4.35 4.35 4.17 100 0 0.0
14/10/2021
4.35
 64,901 4.26 4.35 4.17 0 0 0
13/10/2021
4.26
 23,301 4.35 4.35 4.17 0 0 0
12/10/2021
4.35
 28,100 4.35 4.45 4.17 0 0 0
11/10/2021
4.35
 36,000 4.26 4.35 4.17 3,000 0 0.0
08/10/2021
4.26
 54,650 4.54 4.63 4.26 0 0 0
07/10/2021
4.54
 61,735 4.35 4.54 4.17 0 0 0
06/10/2021
4.35
 161,609 4.08 4.35 3.98 68,600 0 0.3
05/10/2021
4.08
 59,920 4.08 4.08 3.89 0 0 0
04/10/2021
4.08
 26,000 4.08 4.08 3.89 2,500 0 0.0
01/10/2021
4.08
 35,809 4.17 4.17 3.98 0 0 0
30/09/2021
4.17
 42,515 4.08 4.17 3.98 0 0 0
29/09/2021
4.08
 36,038 4.17 4.17 3.98 0 0 0
28/09/2021
4.17
 74,800 4.08 4.17 3.80 0 0 0
27/09/2021
4.08
 161,000 4.35 4.35 3.98 0 0 0
24/09/2021
4.35
 181,700 4.54 4.54 4.17 15,100 0 0.1
23/09/2021
4.54
 322,621 4.82 5.19 4.54 0 0 0
22/09/2021
4.82
 292,159 4.45 4.82 4.35 0 10,200 -0.1
21/09/2021
4.45
 135,600 4.54 4.63 4.26 0 0 0
20/09/2021
4.54
 194,110 4.35 4.54 4.17 0 0 0
17/09/2021
4.35
 343,564 4.35 4.35 4.08 0 0 0
16/09/2021
4.35
 105,034 4.45 4.45 4.17 0 0 0
15/09/2021
4.45
 131,910 4.35 4.72 4.17 0 0 0
14/09/2021
4.35
 406,699 3.98 4.35 3.89 0 6,100 0.0
13/09/2021
3.98
 5,040 4.08 4.08 3.80 0 0 0
10/09/2021
4.08
 37,400 4.08 4.08 3.80 0 0 0
09/09/2021
4.08
 0 4.08 4.08 4.08 0 0 0

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