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
5.20
2 tháng
(2026-08-06) 		-0.80 -13.11% 794,500 0 0
5
6.30
5.20
3 tháng
(2026-07-07) 		-1.50 -22.06% 1,746,900 0 0
5
6.80
5.20
6 tháng
(2026-04-08) 		-1.09 -17.09% 7,021,100 0 0
5
8.20
5.20
12 tháng
(2025-10-10) 		-2.39 -31.08% 12,241,800 0 0
5
8.20
5.20
24 tháng
(2024-10-15) 		-4.52 -46.03% 40,473,214 0 0
4.82
15.38
5.20
36 tháng
(2023-10-23) 		-13.79 -72.23% 112,773,386 0 0
4.82
22.42
5.20
60 tháng
(2021-11-01) 		-0.63 -10.61% 192,959,324 -158,500 -1.8
4.72
34.74
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2020
2.69
 12,400 2.78 2.78 2.69 0 0 0
21/10/2020
2.78
 12,725 2.78 2.78 2.78 0 0 0
20/10/2020
2.78
 12,100 2.69 2.78 2.69 0 0 0
19/10/2020
2.69
 56,155 2.87 2.87 2.69 0 0 0
16/10/2020
2.87
 3,140 2.96 2.96 2.87 0 0 0
15/10/2020
2.96
 30,015 2.87 2.96 2.87 0 0 0
14/10/2020
2.96
 29,800 2.87 2.96 2.87 0 0 0
13/10/2020
2.96
 17,500 2.96 2.96 2.96 0 0 0
12/10/2020
2.96
 54,400 2.96 3.06 2.87 0 0 0
09/10/2020
2.96
 25,804 2.96 3.15 2.96 0 0 0
08/10/2020
2.96
 36,620 2.87 2.96 2.87 0 0 0
07/10/2020
2.96
 38,300 2.96 2.96 2.87 0 0 0
06/10/2020
3.06
 18,800 2.96 3.06 2.87 0 0 0
05/10/2020
3.06
 11,120 3.06 3.06 2.87 0 0 0
02/10/2020
3.06
 12,100 3.06 3.06 2.87 0 0 0
01/10/2020
3.06
 53,339 2.96 3.06 2.87 0 0 0
30/09/2020
2.96
 4,270 2.96 2.96 2.96 0 0 0
29/09/2020
2.96
 72,300 3.06 3.06 2.96 0 0 0
28/09/2020
2.96
 62,310 2.96 3.15 2.96 0 0 0
25/09/2020
2.87
 17,610 2.96 3.06 2.87 0 0 0
24/09/2020
3.06
 57,940 3.06 3.06 2.96 0 0 0
23/09/2020
3.15
 14,915 3.24 3.24 3.15 0 0 0
22/09/2020
3.24
 31,895 3.15 3.34 3.15 0 0 0
21/09/2020
3.15
 184,220 2.96 3.15 2.96 0 0 0
18/09/2020
2.87
 15,800 2.87 2.96 2.87 0 0 0
17/09/2020
2.96
 4,900 2.87 2.96 2.87 0 0 0
16/09/2020
2.96
 59,800 2.87 2.96 2.78 0 0 0
15/09/2020
2.87
 44,601 2.87 2.87 2.78 0 0 0
14/09/2020
2.87
 44,869 2.87 2.96 2.87 0 0 0
11/09/2020
2.87
 81,210 3.06 3.06 2.87 0 0 0
10/09/2020
3.06
 200,229 2.78 3.15 2.78 0 0 0
09/09/2020
2.87
 89,164 2.78 2.87 2.78 0 0 0
08/09/2020
2.78
 35,510 2.69 2.78 2.69 0 0 0
07/09/2020
2.78
 22,610 2.69 2.78 2.69 0 0 0
04/09/2020
2.78
 39,000 2.87 2.87 2.69 0 0 0
03/09/2020
2.87
 55,614 2.69 2.87 2.69 0 0 0
01/09/2020
2.69
 24,000 2.69 2.78 2.59 0 0 0
31/08/2020
2.87
 58,100 2.78 2.87 2.78 0 0 0
28/08/2020
2.87
 42,500 2.96 2.96 2.78 0 0 0
27/08/2020
2.96
 28,405 2.87 2.96 2.87 0 0 0
26/08/2020
2.87
 143,760 2.69 2.87 2.69 0 0 0
25/08/2020
2.69
 100,102 2.87 2.87 2.69 0 0 0
24/08/2020
2.78
 117,898 2.87 2.87 2.78 0 0 0
21/08/2020
3.06
 373,956 3.24 3.24 2.87 13,000 0 0.0
20/08/2020
3.15
 115,900 3.06 3.24 2.96 0 0 0
19/08/2020
3.06
 49,200 2.96 3.24 2.78 0 0 0
18/08/2020
3.06
 61,300 3.24 3.34 3.06 0 0 0
17/08/2020
3.34
 76,600 3.24 3.43 3.15 0 0 0
14/08/2020
3.34
 125,500 3.15 3.34 3.15 0 0 0
13/08/2020
3.24
 197,600 3.24 3.24 3.06 0 0 0
12/08/2020
3.24
 70,000 2.87 3.24 2.78 0 0 0
11/08/2020
2.96
 67,700 2.96 3.06 2.78 0 0 0
10/08/2020
3.06
 235,000 3.15 3.15 3.06 0 0 0
07/08/2020
3.34
 290,700 3.43 3.43 3.15 0 0 0
06/08/2020
3.15
 83,200 2.96 3.15 2.96 0 0 0
05/08/2020
2.87
 853,500 2.78 2.87 2.69 0 0 0
04/08/2020
2.69
 283,300 2.59 2.78 2.41 0 0 0
03/08/2020
2.59
 139,800 2.59 2.69 2.50 0 0 0
31/07/2020
2.69
 39,700 2.78 2.78 2.69 0 0 0
30/07/2020
2.96
 70,112 2.96 3.15 2.69 0 0 0
29/07/2020
2.96
 110,000 2.96 3.24 2.69 0 0 0
28/07/2020
2.96
 57,300 3.06 3.06 2.87 0 0 0
27/07/2020
3.15
 30,100 3.15 3.24 3.15 0 0 0
24/07/2020
3.43
 42,100 3.43 3.43 3.15 0 0 0
23/07/2020
3.43
 126,200 3.43 3.61 3.34 0 0 0
22/07/2020
3.43
 78,700 3.52 3.61 3.24 0 0 0
21/07/2020
3.52
 48,800 3.52 3.61 3.24 0 0 0
20/07/2020
3.52
 17,510 3.34 3.61 3.34 0 0 0
17/07/2020
3.71
 58,000 3.52 3.71 3.43 0 0 0
16/07/2020
3.71
 211,500 3.15 3.71 3.15 0 0 0
15/07/2020
3.43
 132,802 3.61 3.61 3.24 0 0 0
14/07/2020
3.34
 57,000 3.71 3.71 3.34 0 0 0
13/07/2020
3.61
 141,908 3.61 3.61 3.34 0 0 0
10/07/2020
3.34
 69,300 3.34 3.34 3.34 0 20,000 -0.1
09/07/2020
3.06
 72,610 2.87 3.06 2.87 0 0 0
08/07/2020
2.78
 117,608 2.59 2.78 2.50 0 0 0
07/07/2020
2.59
 99,400 2.50 2.59 2.32 0 0 0
06/07/2020
2.50
 45,910 2.32 2.50 2.22 0 0 0
03/07/2020
2.32
 67,000 2.13 2.32 2.04 0 0 0
02/07/2020
2.22
 30 2.22 2.22 2.22 0 0 0
01/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
30/06/2020
2.22
 1,010 2.22 2.22 2.22 0 0 0
29/06/2020
2.13
 6,000 2.13 2.13 2.13 0 0 0
26/06/2020
2.13
 12,200 2.22 2.22 2.13 0 0 0
25/06/2020
2.22
 2,000 2.22 2.22 2.22 0 0 0
24/06/2020
2.13
 3,400 2.22 2.22 2.13 0 0 0
23/06/2020
2.22
 0 2.22 2.22 2.22 0 0 0
22/06/2020
2.22
 8 2.22 2.22 2.22 0 0 0
19/06/2020
2.22
 5,200 2.22 2.22 2.22 0 0 0
18/06/2020
2.22
 11,202 2.32 2.32 2.22 0 0 0
17/06/2020
2.32
 38,600 2.22 2.32 2.22 0 0 0
16/06/2020
2.13
 14,200 2.13 2.13 2.04 0 0 0
15/06/2020
2.22
 16,110 2.22 2.22 2.13 200 0 0.0
12/06/2020
2.22
 37,520 2.32 2.32 2.22 200 0 0.0
11/06/2020
2.41
 85,640 2.32 2.50 2.32 0 0 0
10/06/2020
2.41
 25,100 2.32 2.41 2.22 0 0 0
09/06/2020
2.41
 24,500 2.41 2.41 2.32 3,000 0 0.0
08/06/2020
2.41
 9,100 2.32 2.41 2.22 3,600 0 0.0
05/06/2020
2.41
 23,800 2.32 2.41 2.32 0 23,700 -0.1
04/06/2020
2.41
 31,300 2.22 2.41 2.22 0 23,200 -0.1

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