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)
11/08/2021
3.71
 33,417 3.61 3.80 3.52 0 0 0
10/08/2021
3.71
 32,600 3.71 3.71 3.61 0 0 0
09/08/2021
3.71
 74,200 3.71 3.80 3.61 0 0 0
06/08/2021
3.89
 17,500 3.80 3.89 3.71 0 0 0
05/08/2021
3.80
 29,300 3.80 3.80 3.61 0 0 0
04/08/2021
3.71
 25,918 3.89 3.89 3.61 0 0 0
03/08/2021
3.61
 10,100 3.71 3.89 3.61 0 0 0
02/08/2021
3.89
 4,400 3.71 3.98 3.71 0 0 0
30/07/2021
3.98
 100 3.98 3.98 3.98 0 0 0
29/07/2021
3.98
 300 3.89 3.98 3.71 0 0 0
28/07/2021
3.89
 4,900 3.71 3.89 3.71 0 0 0
27/07/2021
3.89
 21,200 3.80 3.89 3.71 12,400 0 0.0
26/07/2021
3.89
 2,100 3.89 3.98 3.71 0 0 0
23/07/2021
3.89
 2,300 3.80 3.89 3.80 0 0 0
22/07/2021
3.89
 3,900 3.71 3.89 3.71 0 0 0
21/07/2021
3.89
 3,300 3.80 3.89 3.71 0 0 0
20/07/2021
3.89
 4,100 3.80 3.89 3.71 0 0 0
19/07/2021
3.71
 2,600 3.89 3.98 3.71 0 0 0
16/07/2021
3.98
 3,400 3.89 4.08 3.89 0 0 0
15/07/2021
3.98
 1,200 3.89 3.98 3.89 0 0 0
14/07/2021
3.98
 20,900 3.80 3.98 3.71 0 0 0
13/07/2021
3.89
 300 3.80 3.89 3.80 0 0 0
12/07/2021
3.89
 57,787 3.89 3.98 3.71 0 0 0
09/07/2021
4.08
 38,200 3.98 4.08 3.89 0 0 0
08/07/2021
4.08
 43,000 3.89 4.08 3.89 0 0 0
07/07/2021
4.08
 21,600 3.89 4.08 3.80 0 0 0
06/07/2021
4.08
 39,701 3.89 4.08 3.89 0 0 0
05/07/2021
4.08
 14,915 3.98 4.08 3.89 0 0 0
02/07/2021
4.17
 14,800 4.08 4.17 3.98 0 0 0
01/07/2021
4.17
 23,701 4.17 4.17 3.98 5,900 0 0.0
30/06/2021
4.08
 27,300 4.17 4.17 3.98 0 0 0
29/06/2021
4.17
 35,910 4.17 4.26 4.08 0 0 0
28/06/2021
4.26
 20,691 4.45 4.45 4.17 0 0 0
25/06/2021
4.45
 44,116 4.35 4.54 4.26 0 0 0
24/06/2021
4.26
 194,410 3.89 4.26 3.89 0 4,500 0.0
23/06/2021
3.89
 10,914 3.89 3.98 3.89 0 0 0
22/06/2021
3.98
 9,649 3.89 3.98 3.89 0 0 0
21/06/2021
3.98
 20,200 3.80 3.98 3.80 0 0 0
18/06/2021
3.98
 14,900 3.89 3.98 3.71 400 0 0.0
17/06/2021
3.98
 23,100 3.80 3.98 3.71 0 1,000 0.0
16/06/2021
3.89
 6,200 3.80 3.89 3.71 0 0 0
15/06/2021
3.89
 0 3.89 3.89 3.89 0 0 0
14/06/2021
3.89
 24,490 3.89 3.89 3.71 0 0 0
11/06/2021
3.80
 32,800 3.89 4.08 3.80 0 0 0
10/06/2021
3.98
 346 3.98 3.98 3.98 0 0 0
09/06/2021
4.08
 3,400 3.89 4.08 3.80 0 1,100 0.0
08/06/2021
4.08
 19,600 3.98 4.08 3.80 0 0 0
07/06/2021
3.89
 20,608 3.98 4.08 3.89 600 0 0.0
04/06/2021
4.08
 9,930 4.08 4.17 3.89 0 0 0
03/06/2021
4.17
 16,701 4.17 4.17 3.89 0 0 0
02/06/2021
4.08
 10,600 3.98 4.08 3.89 0 4,900 0.0
01/06/2021
3.98
 37,950 3.71 4.08 3.61 2,100 0 0.0
31/05/2021
3.71
 55,610 3.71 3.71 3.61 0 0 0
28/05/2021
3.80
 36,300 3.52 3.80 3.52 0 0 0
27/05/2021
3.71
 6,700 3.61 3.71 3.52 0 0 0
26/05/2021
3.80
 5,400 3.71 3.80 3.61 0 0 0
25/05/2021
3.80
 7,400 3.71 3.80 3.61 0 0 0
24/05/2021
3.80
 26,900 3.71 3.80 3.61 0 0 0
21/05/2021
3.71
 17,600 3.71 3.71 3.52 0 0 0
20/05/2021
3.71
 31,900 3.80 3.89 3.61 1,200 0 0.0
19/05/2021
3.89
 7,200 3.89 3.98 3.80 0 0 0
18/05/2021
3.98
 25,665 3.80 3.98 3.80 0 0 0
17/05/2021
3.98
 6,200 3.89 3.98 3.89 0 0 0
14/05/2021
3.89
 57,170 3.80 4.08 3.80 0 0 0
13/05/2021
3.80
 115,520 3.80 3.98 3.71 1,200 0 0.0
12/05/2021
3.71
 18,100 3.80 3.80 3.52 0 0 0
11/05/2021
3.80
 37,100 3.89 3.89 3.52 0 0 0
10/05/2021
3.89
 18,800 3.98 4.08 3.80 0 0 0
07/05/2021
3.98
 10,300 4.08 4.17 3.89 0 1,500 0.0
06/05/2021
3.98
 51,900 4.26 4.26 3.89 0 0 0
05/05/2021
4.26
 16,619 4.26 4.35 4.17 0 0 0
04/05/2021
4.17
 18,600 4.17 4.26 3.98 0 0 0
29/04/2021
4.35
 8,700 4.17 4.35 4.08 0 0 0
28/04/2021
4.35
 29,900 3.98 4.35 3.89 0 1,800 0.0
27/04/2021
4.08
 30,300 4.17 4.17 3.89 500 0 0.0
26/04/2021
4.26
 60,020 4.54 4.54 4.08 0 500 0.0
23/04/2021
4.45
 103,700 4.26 4.45 3.98 4,000 4,400 0.0
22/04/2021
4.26
 66,900 4.35 4.54 4.17 0 2,000 0.0
20/04/2021
4.26
 205,200 4.63 4.63 4.26 0 0 0
19/04/2021
4.72
 179,210 4.91 5.00 4.54 3,600 0 0.0
16/04/2021
5.00
 117,071 5.00 5.10 4.82 4,900 0 0.0
15/04/2021
5.28
 94,340 5.19 5.28 4.82 0 0 0
14/04/2021
5.28
 52,100 5.10 5.37 5.00 5,000 600 0.0
13/04/2021
5.19
 247,600 5.56 5.93 5.19 3,000 2,000 0.0
12/04/2021
5.56
 184,123 5.19 5.56 5.10 5,000 11,000 0.0
09/04/2021
5.10
 194,711 4.72 5.10 4.72 9,000 49,400 -0.2
08/04/2021
4.63
 178,100 4.45 4.63 4.26 3,600 26,800 -0.1
07/04/2021
4.26
 155,200 4.17 4.45 4.17 4,000 0 0.0
06/04/2021
4.08
 73,221 4.26 4.35 3.89 0 0 0
05/04/2021
4.26
 127,050 3.89 4.35 3.89 1,000 0 0.0
02/04/2021
3.98
 46,810 3.89 3.98 3.89 0 0 0
01/04/2021
3.89
 56,550 3.89 3.89 3.71 0 0 0
31/03/2021
3.89
 59,800 3.71 3.89 3.71 0 0 0
30/03/2021
3.89
 64,368 3.89 3.89 3.71 0 0 0
29/03/2021
3.89
 106,612 3.80 3.89 3.52 0 0 0
26/03/2021
3.80
 60,202 3.80 3.98 3.61 11,100 0 0.0
25/03/2021
3.89
 66,000 4.26 4.35 3.89 2,700 0 0.0
24/03/2021
4.26
 230,980 3.98 4.26 3.98 1,000 36,200 -0.2
23/03/2021
3.89
 220,700 3.71 3.89 3.71 0 13,300 -0.1
22/03/2021
3.61
 108,550 3.34 3.61 3.34 0 0 0

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