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)
15/08/2019
3.24
 2,600 3.24 3.24 3.24 0 0 0
14/08/2019
3.34
 0 3.34 3.34 3.34 0 0 0
13/08/2019
3.34
 0 3.34 3.34 3.34 0 0 0
12/08/2019
3.34
 3,000 3.43 3.43 3.34 0 0 0
09/08/2019
3.43
 200 3.43 3.43 3.43 0 0 0
08/08/2019
3.34
 1,400 3.34 3.34 3.34 0 0 0
07/08/2019
3.43
 7,000 3.43 3.43 3.43 0 0 0
06/08/2019
3.80
 0 3.80 3.80 3.80 0 0 0
05/08/2019
3.80
 100 3.80 3.80 3.80 0 0 0
02/08/2019
3.52
 130 3.52 3.52 3.52 0 0 0
01/08/2019
3.24
 3,500 3.15 3.24 3.15 0 0 0
31/07/2019
2.96
 30 2.96 2.96 2.96 0 0 0
30/07/2019
2.96
 0 2.96 2.96 2.96 0 0 0
29/07/2019
2.96
 2,100 2.96 3.34 2.96 0 0 0
26/07/2019
3.06
 230 3.34 3.34 3.06 0 0 0
25/07/2019
3.15
 10,600 3.15 3.15 3.15 0 0 0
24/07/2019
3.15
 14,500 3.24 3.24 3.15 0 0 0
23/07/2019
3.34
 2,100 3.34 3.34 3.24 0 0 0
22/07/2019
3.43
 1,000 3.43 3.43 3.43 0 0 0
19/07/2019
3.52
 3,800 3.52 3.52 3.52 0 3,800 0.0
18/07/2019
3.52
 3,800 3.52 3.52 3.52 0 0 0
17/07/2019
3.52
 12,130 3.43 3.52 3.43 0 9,900 0.0
16/07/2019
3.43
 9,910 3.34 3.43 3.34 0 700 0.0
15/07/2019
3.43
 3,900 3.71 3.71 3.43 0 0 0
12/07/2019
3.80
 11,830 3.89 3.89 3.71 0 0 0
11/07/2019
3.98
 300 3.98 3.98 3.98 100 0 0.0
10/07/2019
3.98
 100 3.98 3.98 3.98 0 0 0
09/07/2019
4.35
 0 4.35 4.35 4.35 0 0 0
08/07/2019
4.35
 110 4.35 4.35 4.35 100 0 0.0
05/07/2019
3.98
 5,700 4.08 4.08 3.89 0 0 0
04/07/2019
4.17
 10,000 3.98 4.17 3.98 0 0 0
03/07/2019
4.26
 0 4.26 4.26 4.26 0 0 0
02/07/2019
4.26
 0 4.26 4.26 4.26 0 0 0
01/07/2019
4.26
 300 4.26 4.26 4.26 0 0 0
28/06/2019
4.35
 0 4.35 4.35 4.35 0 0 0
27/06/2019
4.35
 0 4.35 4.35 4.35 0 0 0
26/06/2019
4.35
 60,600 4.45 4.45 4.35 0 0 0
25/06/2019
4.63
 0 4.63 4.63 4.63 0 0 0
24/06/2019
4.63
 300 4.63 4.63 4.63 0 0 0
21/06/2019
5.10
 100 5.10 5.10 5.10 0 0 0
20/06/2019
5.65
 100 5.65 5.65 5.65 100 0 0.0
19/06/2019
5.19
 0 5.19 5.19 5.19 0 0 0
18/06/2019
5.19
 300 4.82 5.19 4.82 0 0 0
17/06/2019
5.28
 0 5.28 5.28 5.28 0 0 0
14/06/2019
5.28
 0 5.28 5.28 5.28 0 0 0
13/06/2019
5.28
 0 5.28 5.28 5.28 0 0 0
12/06/2019
5.28
 810 4.72 5.28 4.72 0 800 0.0
11/06/2019
5.19
 1,400 4.72 5.19 4.72 0 100 0.0
10/06/2019
5.10
 0 5.10 5.10 5.10 0 0 0
07/06/2019
5.10
 100 5.10 5.10 5.10 0 0 0
06/06/2019
5.37
 0 5.37 5.37 5.37 0 0 0
05/06/2019
5.37
 0 5.37 5.37 5.37 0 0 0
04/06/2019
5.37
 0 5.37 5.37 5.37 0 0 0
03/06/2019
5.37
 0 5.37 5.37 5.37 0 0 0
31/05/2019
5.37
 200 4.82 5.37 4.82 0 0 0
30/05/2019
5.00
 0 5.00 5.00 5.00 0 0 0
29/05/2019
5.00
 200 5.19 5.19 5.00 100 0 0.0
28/05/2019
4.72
 0 4.72 4.72 4.72 0 0 0
27/05/2019
4.72
 100 4.72 4.72 4.72 0 0 0
24/05/2019
4.91
 50 4.91 4.91 4.91 0 0 0
23/05/2019
4.91
 0 4.91 4.91 4.91 0 0 0
22/05/2019
4.91
 0 4.91 4.91 4.91 0 0 0
21/05/2019
4.91
 0 4.91 4.91 4.91 0 0 0
20/05/2019
4.91
 5,500 4.63 4.91 4.63 0 5,200 0.0
17/05/2019
4.91
 6,500 4.91 4.91 4.63 0 0 0
16/05/2019
4.91
 37,000 5.19 5.19 4.91 0 0 0
15/05/2019
5.37
 170 5.37 5.37 5.37 100 0 0.0
14/05/2019
5.00
 0 5.00 5.00 5.00 0 0 0
13/05/2019
5.00
 0 5.00 5.00 5.00 0 0 0
10/05/2019
5.00
 0 5.00 5.00 5.00 0 0 0
09/05/2019
5.00
 400 5.00 5.00 5.00 0 0 0
08/05/2019
5.56
 100 5.56 5.56 5.56 0 0 0
07/05/2019
5.10
 0 5.10 5.10 5.10 0 0 0
06/05/2019
5.10
 0 5.10 5.10 5.10 0 0 0
03/05/2019
5.10
 400 5.10 5.10 5.00 100 0 0.0
02/05/2019
4.63
 100 4.63 4.63 4.63 0 100 0.0
26/04/2019
4.63
 1,400 4.63 4.63 4.63 0 1,400 0.0
25/04/2019
4.63
 6,000 4.63 4.63 4.63 0 3,400 0.0
24/04/2019
4.63
 3,900 4.45 4.63 4.45 0 500 0.0
23/04/2019
4.35
 200 4.35 4.35 4.35 0 0 0
22/04/2019
4.26
 1,500 4.26 4.26 4.26 0 1,500 0.0
19/04/2019
4.26
 1,500 4.26 4.26 4.17 0 0 0
18/04/2019
4.35
 1,500 4.35 4.35 4.35 0 0 0
17/04/2019
4.54
 4,100 4.54 4.54 4.54 0 3,100 0.0
16/04/2019
4.54
 4,200 4.45 4.54 4.45 0 1,600 0.0
12/04/2019
4.54
 0 4.54 4.54 4.54 0 0 0
11/04/2019
4.54
 0 4.54 4.54 4.54 0 0 0
10/04/2019
4.54
 0 4.54 4.54 4.54 0 0 0
09/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
09/04/2019
4.54
 3,830 4.35 4.54 4.35 0 0 0
08/04/2019
4.17
 1,900 4.25 4.25 4.17 0 0 0
05/04/2019
4.25
 1,200 4.17 4.25 4.17 0 200 0.0
04/04/2019
4.25
 3,350 4.25 4.25 4.17 0 500 0.0
03/04/2019
4.17
 300 4.17 4.17 4.17 0 0 0
02/04/2019
4.25
 14,100 4.17 4.25 4.17 0 1,900 0.0
01/04/2019
4.25
 3,600 4.25 4.25 4.25 0 1,700 0.0
29/03/2019
4.25
 4,900 4.25 4.25 4.25 0 4,900 0.0
28/03/2019
4.25
 7,000 4.09 4.25 4.09 0 0 0
27/03/2019
4.09
 0 4.09 4.09 4.09 0 0 0
26/03/2019
4.09
 80 4.09 4.09 4.09 0 0 0
25/03/2019
4.09
 10,000 4.17 4.17 4.09 0 0 0

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