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)
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 29.65 31.87 28.72 12 0 0.0
27/12/2021
29.00
 189,780 26.87 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 30.67 31.50 28.35 0 0 0
22/12/2021
31.50
 288,155 32.89 33.35 30.67 0 0 0
21/12/2021
31.50
 351,993 32.43 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
 519,412 32.43 34.28 31.13 0 1,050 0.0
15/12/2021
32.70
 952,970 36.87 37.34 32.43 0 0 0
14/12/2021
34.09
 1,539,572 34.09 34.09 31.04 0 100 0.0
13/12/2021
31.04
 198,956 25.48 31.04 25.48 0 0 0
10/12/2021
28.26
 511,542 28.26 31.31 28.26 0 0 0
09/12/2021
31.31
 1,235,750 38.17 38.17 31.31 0 0 0
08/12/2021
34.74
 288,451 34.74 34.74 34.74 0 0 0
07/12/2021
31.59
 93,177 31.50 31.59 31.50 0 0 0
06/12/2021
28.72
 432,726 26.22 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 26.96 26.96 24.37 0 23,400 -0.6
01/12/2021
27.05
 1,408,863 27.70 27.79 25.01 0 0 0
30/11/2021
27.79
 1,245,500 26.96 28.72 25.01 100 900 0.0
29/11/2021
26.13
 1,739,596 24.09 26.13 23.90 30,900 200 0.8
26/11/2021
23.81
 1,037,595 22.70 23.81 22.70 0 0 0
25/11/2021
21.68
 31,704 20.66 21.68 20.66 0 100 0.0
24/11/2021
19.73
 399,218 19.73 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 18.99 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 17.14 17.97 14.82 0 0 0
17/11/2021
16.40
 1,850,321 16.40 16.40 15.01 0 17,500 -0.3
16/11/2021
14.92
 1,150,278 14.92 14.92 14.92 0 0 0
15/11/2021
13.62
 158,981 13.62 13.62 13.62 0 0 0
12/11/2021
12.41
 152,250 12.04 12.41 12.04 0 0 0
11/11/2021
11.30
 102,244 11.30 11.30 11.30 0 0 0
10/11/2021
10.28
 156,370 9.64 10.28 9.64 0 0 0
09/11/2021
9.36
 359,127 8.71 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 7.97 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 6.86 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
 139,010 4.63 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 4.63 4.72 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 4.54 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 4.17 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 4.17 4.35 4.17 0 0 0
13/10/2021
4.26
 23,301 4.17 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 4.17 4.35 4.17 3,000 0 0.0
08/10/2021
4.26
 54,650 4.63 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 3.98 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 3.98 4.17 3.98 0 0 0
29/09/2021
4.08
 36,038 4.08 4.17 3.98 0 0 0
28/09/2021
4.17
 74,800 3.98 4.17 3.80 0 0 0
27/09/2021
4.08
 161,000 4.17 4.26 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 4.91 5.19 4.54 0 0 0
22/09/2021
4.82
 292,159 4.35 4.82 4.35 0 10,200 -0.1
21/09/2021
4.45
 135,600 4.45 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 4.17 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 4.45 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 3.80 4.08 3.80 0 0 0
10/09/2021
4.08
 37,400 3.89 4.08 3.80 0 0 0
09/09/2021
4.08
 0 4.08 4.08 4.08 0 0 0
08/09/2021
4.08
 3,503 3.98 4.08 3.89 0 0 0
07/09/2021
3.98
 51,000 3.98 4.17 3.89 0 0 0
06/09/2021
4.17
 72,800 3.71 4.26 3.71 0 0 0
01/09/2021
3.89
 11,734 3.80 3.89 3.80 0 0 0
31/08/2021
3.89
 21,400 3.80 3.98 3.61 0 0 0
30/08/2021
3.98
 22,918 3.89 3.98 3.71 0 0 0
27/08/2021
3.89
 22,100 3.61 3.89 3.61 0 0 0
26/08/2021
3.80
 2,100 3.71 3.80 3.71 0 0 0
25/08/2021
3.89
 19,700 3.61 3.89 3.61 0 0 0
24/08/2021
3.80
 46,900 3.61 3.80 3.61 0 0 0
23/08/2021
3.80
 15,200 3.61 3.80 3.61 0 0 0
20/08/2021
3.80
 30,100 3.80 3.89 3.71 0 0 0
19/08/2021
3.89
 13,100 3.80 3.89 3.71 0 0 0
18/08/2021
3.89
 29,818 3.71 3.89 3.61 0 0 0
17/08/2021
3.80
 31,100 3.89 3.89 3.61 3,000 0 0.0
16/08/2021
3.89
 41,900 3.61 3.89 3.61 0 0 0
13/08/2021
3.71
 32,300 3.71 3.71 3.61 0 0 0
12/08/2021
3.61
 38,900 3.71 3.71 3.52 0 0 0

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