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)
03/06/2020
2.41
 0 2.41 2.41 2.41 0 0 0
02/06/2020
2.41
 16,500 2.41 2.41 2.32 0 8,500 0.0
01/06/2020
2.50
 13,090 2.41 2.50 2.41 0 0 0
29/05/2020
2.50
 1,700 2.41 2.50 2.41 0 1,500 0.0
28/05/2020
2.41
 0 2.41 2.41 2.41 0 0 0
27/05/2020
2.41
 4,455 2.41 2.41 2.41 0 0 0
26/05/2020
2.50
 10,100 2.41 2.50 2.41 0 0 0
25/05/2020
2.32
 8,000 2.32 2.32 2.32 0 0 0
22/05/2020
2.32
 600 2.32 2.32 2.32 0 0 0
21/05/2020
2.32
 27,700 2.22 2.32 2.22 0 0 0
20/05/2020
2.32
 6,800 2.22 2.32 2.22 0 0 0
19/05/2020
2.32
 1,820 2.32 2.32 2.22 0 0 0
18/05/2020
2.32
 5,605 2.22 2.32 2.22 0 0 0
15/05/2020
2.22
 32,100 2.13 2.22 2.13 0 21,000 0.0
14/05/2020
2.22
 21,050 2.13 2.22 2.04 0 100 0.0
13/05/2020
2.22
 5,140 2.22 2.22 2.22 0 2,100 0.0
12/05/2020
2.22
 550 2.13 2.22 2.13 400 0 0.0
11/05/2020
2.13
 920 2.13 2.13 2.13 0 0 0
08/05/2020
2.22
 0 2.22 2.22 2.22 0 0 0
07/05/2020
2.22
 26,140 2.13 2.22 2.13 13,800 0 0.0
06/05/2020
2.13
 13,800 2.13 2.13 2.13 0 0 0
05/05/2020
2.22
 3,190 2.13 2.22 2.13 0 0 0
04/05/2020
2.22
 13,600 2.32 2.32 2.22 0 0 0
29/04/2020
2.41
 0 2.41 2.41 2.41 0 0 0
28/04/2020
2.41
 1,500 2.41 2.41 2.32 1,100 0 0.0
27/04/2020
2.41
 16,500 2.32 2.41 2.22 0 0 0
24/04/2020
2.32
 3,100 2.32 2.41 2.32 0 0 0
23/04/2020
2.32
 17,710 2.22 2.32 2.22 0 0 0
22/04/2020
2.32
 6,900 2.22 2.32 2.22 0 0 0
21/04/2020
2.32
 22,700 2.32 2.32 2.22 0 0 0
20/04/2020
2.41
 38,105 2.32 2.41 2.22 0 0 0
17/04/2020
2.32
 10,600 2.22 2.32 2.22 0 0 0
16/04/2020
2.22
 4,100 2.22 2.22 2.22 0 0 0
15/04/2020
2.22
 12,220 2.22 2.22 2.22 0 0 0
14/04/2020
2.32
 300 2.22 2.32 2.22 0 0 0
13/04/2020
2.32
 800 2.22 2.32 2.22 0 0 0
10/04/2020
2.32
 52,830 2.32 2.41 2.13 0 0 0
09/04/2020
2.22
 24,200 2.32 2.32 2.22 0 0 0
08/04/2020
2.22
 2,105 2.22 2.22 2.22 0 0 0
07/04/2020
2.22
 0 2.22 2.22 2.22 0 0 0
06/04/2020
2.22
 1,200 2.32 2.32 2.22 0 0 0
03/04/2020
2.41
 0 2.41 2.41 2.41 0 0 0
01/04/2020
2.41
 1,500 2.32 2.41 2.32 0 0 0
31/03/2020
2.32
 0 2.32 2.32 2.32 0 0 0
30/03/2020
2.32
 10,100 2.13 2.32 2.13 0 0 0
27/03/2020
2.32
 5,400 2.32 2.32 2.32 0 0 0
26/03/2020
2.32
 14,200 2.32 2.32 2.13 0 0 0
25/03/2020
2.32
 1,200 2.32 2.32 2.32 0 0 0
24/03/2020
2.32
 200 2.13 2.32 2.13 0 0 0
23/03/2020
2.32
 0 2.32 2.32 2.32 0 0 0
20/03/2020
2.32
 9,900 2.13 2.32 2.13 7,200 0 0.0
19/03/2020
2.13
 27,100 2.22 2.22 2.13 0 100 0.0
18/03/2020
2.32
 4,800 2.32 2.32 2.32 0 0 0
17/03/2020
2.22
 500 2.22 2.22 2.22 0 0 0
16/03/2020
2.32
 33,600 2.13 2.41 2.04 21,500 100 0.0
13/03/2020
2.22
 21,500 2.32 2.32 2.22 0 100 0.0
12/03/2020
2.41
 18,200 2.41 2.41 2.41 0 300 0.0
11/03/2020
2.59
 0 2.59 2.59 2.59 0 0 0
10/03/2020
2.59
 6,100 2.59 2.59 2.50 0 100 0.0
09/03/2020
2.59
 6,400 2.69 2.69 2.59 0 0 0
06/03/2020
2.78
 1,400 2.78 2.78 2.78 0 0 0
05/03/2020
2.78
 1,500 2.78 2.78 2.78 0 0 0
04/03/2020
2.78
 0 2.78 2.78 2.78 0 0 0
03/03/2020
2.78
 0 2.78 2.78 2.78 0 0 0
02/03/2020
2.78
 0 2.78 2.78 2.78 0 0 0
28/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
27/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
26/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
25/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
24/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
21/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
20/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
19/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
18/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
17/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
14/02/2020
2.78
 100 2.78 2.78 2.78 0 0 0
13/02/2020
2.69
 8,300 2.69 2.69 2.69 0 0 0
12/02/2020
2.78
 500 2.78 2.78 2.78 0 0 0
11/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
10/02/2020
2.78
 0 2.78 2.78 2.78 0 0 0
07/02/2020
2.78
 300 2.59 2.78 2.59 0 100 0.0
06/02/2020
2.59
 100 2.59 2.59 2.59 0 0 0
05/02/2020
2.87
 0 2.87 2.87 2.87 0 0 0
04/02/2020
2.87
 1,000 2.78 2.87 2.78 0 0 0
03/02/2020
2.78
 400 2.50 2.78 2.50 0 100 0.0
31/01/2020
2.69
 1,500 2.69 2.69 2.69 1,500 0 0.0
30/01/2020
2.69
 1,000 2.69 2.69 2.69 0 0 0
22/01/2020
2.78
 1,000 2.78 2.78 2.78 1,000 0 0.0
21/01/2020
2.78
 1,000 2.78 2.78 2.78 0 0 0
20/01/2020
2.69
 120 2.69 2.69 2.69 0 100 0.0
17/01/2020
2.78
 2,200 2.78 2.78 2.78 1,100 0 0.0
16/01/2020
2.78
 0 2.78 2.78 2.78 0 0 0
15/01/2020
2.78
 0 2.78 2.78 2.78 0 0 0
14/01/2020
2.78
 400 2.78 2.78 2.78 0 0 0
13/01/2020
2.87
 0 2.87 2.87 2.87 0 0 0
10/01/2020
2.87
 0 2.87 2.87 2.87 0 0 0
09/01/2020
2.87
 1,500 2.87 2.87 2.87 0 0 0
08/01/2020
2.78
 1,500 2.78 2.78 2.78 0 0 0
07/01/2020
2.87
 0 2.87 2.87 2.87 0 0 0
06/01/2020
2.87
 0 2.87 2.87 2.87 0 0 0

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