Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/04/2021	5.28	52,100	5.19	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	5.10	5.56	5.10	5,000	11,000	0.0
09/04/2021	5.10	194,711	4.63	5.10	4.72	9,000	49,400	-0.2
08/04/2021	4.63	178,100	4.26	4.63	4.26	3,600	26,800	-0.1
07/04/2021	4.26	155,200	4.08	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	3.98	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	3.89	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	3.89	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	3.89	4.26	3.98	1,000	36,200	-0.2
23/03/2021	3.89	220,700	3.61	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
19/03/2021	3.34	57,300	3.52	3.52	3.34	0	0	0
18/03/2021	3.52	65,800	3.52	3.52	3.34	0	0	0
17/03/2021	3.52	25,901	3.52	3.52	3.34	0	0	0
16/03/2021	3.52	98,400	3.52	3.61	3.34	0	700	0.0
15/03/2021	3.52	107,875	3.61	3.61	3.34	0	0	0
12/03/2021	3.61	14,778	3.71	3.80	3.43	0	0	0
11/03/2021	3.71	57,935	3.61	3.80	3.61	7,400	0	0.0
10/03/2021	3.61	197,316	3.34	3.61	3.34	600	800	0.0
09/03/2021	3.34	31,010	3.24	3.34	3.24	0	400	0.0
08/03/2021	3.24	32,000	3.15	3.34	3.24	0	0	0
05/03/2021	3.15	21,850	3.24	3.24	3.15	0	0	0
04/03/2021	3.24	5,804	3.15	3.24	2.96	0	0	0
03/03/2021	3.15	18,700	3.06	3.15	3.06	3,800	0	0.0
02/03/2021	3.06	23,865	3.24	3.24	3.06	200	0	0.0
01/03/2021	3.24	12,200	3.24	3.24	3.15	0	0	0
26/02/2021	3.24	35,400	3.06	3.24	2.96	0	200	0.0
25/02/2021	3.06	37,600	3.06	3.06	2.96	0	0	0
24/02/2021	3.06	32,200	2.96	3.15	2.96	0	0	0
23/02/2021	2.96	12,400	3.06	3.06	2.96	0	0	0
22/02/2021	3.06	9,600	3.06	3.06	2.96	0	0	0
19/02/2021	3.06	43,400	2.96	3.15	2.96	0	0	0
18/02/2021	2.96	26,610	2.96	3.06	2.96	0	0	0
17/02/2021	2.96	13,650	2.87	2.96	2.78	0	0	0
09/02/2021	2.87	9,700	2.87	2.96	2.87	0	0	0
08/02/2021	2.87	16,700	2.96	2.96	2.78	0	0	0
05/02/2021	2.96	200	2.96	2.96	2.96	0	0	0
04/02/2021	2.96	2,100	2.96	2.96	2.87	0	0	0
03/02/2021	2.96	22,600	2.96	2.96	2.78	0	0	0
02/02/2021	2.96	3,710	2.87	2.96	2.87	0	0	0
01/02/2021	2.87	5,400	2.87	2.96	2.87	0	0	0
29/01/2021	2.87	39,000	2.96	2.96	2.69	0	5,000	0.0
28/01/2021	2.96	79,627	3.24	3.24	2.96	0	0	0
27/01/2021	3.24	37,100	3.43	3.43	3.15	0	0	0
26/01/2021	3.43	42,300	3.43	3.43	3.24	0	0	0
25/01/2021	3.43	88,627	3.34	3.43	3.15	5,000	0	0.0
22/01/2021	3.34	117,000	3.71	3.71	3.34	2,300	0	0.0
21/01/2021	3.71	164,809	3.43	3.71	3.43	0	0	0
20/01/2021	3.43	98,200	3.24	3.43	2.96	0	0	0
19/01/2021	3.24	170,515	3.24	3.52	3.15	0	4,500	0.0
18/01/2021	3.24	183,699	2.96	3.24	2.96	0	5,500	0.0
15/01/2021	2.96	67,600	2.96	2.96	2.87	0	0	0
14/01/2021	2.96	11,700	2.96	2.96	2.87	0	0	0
13/01/2021	2.96	61,615	2.96	3.06	2.87	100	0	0.0
12/01/2021	2.96	39,900	3.06	3.06	2.87	0	0	0
11/01/2021	3.06	127,400	2.87	3.06	2.87	0	0	0
08/01/2021	2.87	136,677	3.06	3.06	2.78	0	0	0
07/01/2021	3.06	21,300	2.96	3.06	2.96	0	0	0
06/01/2021	2.96	112,100	2.78	3.06	2.69	0	300	0.0
05/01/2021	2.78	67,500	2.78	2.78	2.69	15,000	0	0.0
04/01/2021	2.78	57,700	2.78	2.87	2.69	0	0	0
31/12/2020	2.78	26,200	2.69	2.78	2.59	0	0	0
30/12/2020	2.69	94,730	2.69	2.87	2.69	0	0	0
29/12/2020	2.69	112,235	2.50	2.69	2.59	0	44,500	-0.1
28/12/2020	2.50	44,202	2.59	2.59	2.50	0	0	0
25/12/2020	2.59	18,700	2.59	2.69	2.50	0	0	0
24/12/2020	2.59	46,600	2.69	2.69	2.50	0	0	0
23/12/2020	2.69	163,700	2.50	2.69	2.50	0	0	0
22/12/2020	2.50	21,602	2.50	2.50	2.41	0	0	0
21/12/2020	2.50	12,200	2.50	2.50	2.41	0	0	0
18/12/2020	2.50	33,200	2.41	2.50	2.41	0	0	0
17/12/2020	2.41	66,420	2.41	2.41	2.32	0	0	0
16/12/2020	2.41	16,200	2.41	2.50	2.41	0	0	0
15/12/2020	2.41	18,282	2.41	2.41	2.32	0	0	0
14/12/2020	2.41	38,520	2.50	2.50	2.32	0	20	0
11/12/2020	2.50	900	2.50	2.50	2.41	0	0	0
10/12/2020	2.50	21,600	2.41	2.50	2.41	0	0	0
09/12/2020	2.41	50,500	2.41	2.50	2.32	0	0	0
08/12/2020	2.41	10,220	2.50	2.50	2.41	0	0	0
07/12/2020	2.50	18,800	2.32	2.50	2.41	0	0	0
04/12/2020	2.32	32,600	2.41	2.41	2.32	0	0	0
03/12/2020	2.41	1,200	2.41	2.50	2.41	0	0	0
02/12/2020	2.41	16,840	2.50	2.50	2.41	0	0	0
01/12/2020	2.50	25,530	2.50	2.50	2.41	0	0	0
30/11/2020	2.50	18,100	2.50	2.50	2.41	0	0	0
27/11/2020	2.50	35,500	2.41	2.50	2.32	0	0	0
26/11/2020	2.41	16,400	2.50	2.50	2.41	0	0	0
25/11/2020	2.50	15,400	2.41	2.50	2.41	0	0	0
24/11/2020	2.41	10,000	2.50	2.50	2.41	0	0	0
23/11/2020	2.50	65,659	2.50	2.50	2.32	0	0	0
20/11/2020	2.50	14,573	2.41	2.50	2.41	0	0	0
19/11/2020	2.41	11,400	2.41	2.41	2.41	0	0	0
18/11/2020	2.41	61,720	2.50	2.50	2.41	1,500	0	0.0

Page:
<<
14
15
16
>>

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

CTCP CMVIETNAM (cms)

THỐNG KÊ GIAO DỊCH