CTCP CMVIETNAM (cms)

10.50
0.30
(2.94%)
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
(2024-10-23) 		-0.40 -3.77% 2,259,928 0 0
10.20
11.70
10.50
2 tháng
(2024-09-23) 		-0.80 -7.27% 5,851,321 0 0
10.10
12.10
10.50
3 tháng
(2024-08-26) 		-2.90 -22.14% 10,440,177 0 0
8.10
13.10
10.50
6 tháng
(2024-05-27) 		-2.90 -22.14% 39,167,319 0 0
8.10
24.20
10.50
12 tháng
(2023-11-28) 		-10.60 -50.96% 63,395,771 0 0
8.10
24.20
10.50
24 tháng
(2022-12-05) 		2 24.39% 118,400,391 -2,000 -0.1
5.10
34.70
10.50
36 tháng
(2021-12-08) 		-27.30 -72.80% 141,047,011 -9,800 -0.2
5.10
37.50
10.50
60 tháng
(2019-12-19) 		6.90 209.09% 181,743,142 -234,620 -2.2
2.30
37.50
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
18.80
 255,200 18 18.80 17.60 0 0 0
02/07/2024
17.60
 113,508 17.90 18.20 17.60 0 0 0
01/07/2024
17.90
 190,992 17.80 18.10 17.60 0 0 0
28/06/2024
17.80
 181,438 18 18.40 17.80 0 0 0
27/06/2024
18.30
 235,435 18 18.80 17.80 0 0 0
26/06/2024
18.30
 206,422 18.60 18.60 17.70 0 0 0
25/06/2024
18.50
 169,152 18.90 18.90 17.90 0 0 0
24/06/2024
18.90
 361,020 18.80 19.40 17.80 0 0 0
21/06/2024
18.80
 598,087 17.60 18.90 16.90 0 0 0
20/06/2024
17.60
 201,809 17.60 17.70 17.10 0 0 0
19/06/2024
17.60
 475,580 18 18.20 16.60 0 0 0
18/06/2024
18.10
 780,025 18 18.60 17.70 0 0 0
17/06/2024
17.30
 367,866 16 17.30 15.80 0 0 0
14/06/2024
15.80
 1,291,621 18 18 15.70 0 0 0
13/06/2024
17.40
 970,825 16.20 17.40 16.10 0 0 0
12/06/2024
15.90
 572,635 14.20 15.90 14.20 0 0 0
11/06/2024
14.50
 342,070 14.40 14.80 13.90 0 0 0
10/06/2024
14.50
 298,107 15.70 15.70 14.40 0 0 0
07/06/2024
14.30
 423,541 13.10 14.30 13 0 0 0
06/06/2024
13
 76,150 12.90 13.20 12.90 0 0 0
05/06/2024
12.90
 94,740 13 13.20 12.90 0 0 0
04/06/2024
13
 49,930 13.10 13.20 12.90 0 0 0
03/06/2024
13.10
 154,796 12.80 13.30 12.80 0 0 0
31/05/2024
12.80
 93,728 12.90 13.10 12.80 0 0 0
30/05/2024
12.90
 127,859 13.10 13.20 12.80 0 0 0
29/05/2024
13.30
 202,754 13.20 13.40 12.90 0 0 0
28/05/2024
13.10
 101,713 13.10 13.50 13 0 0 0
27/05/2024
13.10
 62,310 13.40 13.50 13 0 0 0
24/05/2024
13.40
 146,111 14 14 13 0 0 0
23/05/2024
14
 121,359 13.50 14.50 13.30 0 0 0
22/05/2024
13.40
 144,158 13.50 13.70 13.30 0 0 0
21/05/2024
13.70
 161,119 13.70 13.80 13.40 0 0 0
20/05/2024
13.70
 161,959 13.90 14 13.60 0 0 0
17/05/2024
13.90
 88,050 14 14.20 13.80 0 0 0
16/05/2024
14.10
 171,689 14.20 14.40 14 0 0 0
15/05/2024
14
 115,527 14 14.30 13.90 0 0 0
14/05/2024
14
 105,169 14.10 14.20 13.90 0 0 0
13/05/2024
14.10
 105,907 14.10 14.50 14 0 0 0
10/05/2024
14
 101,580 14 14.50 13.90 0 0 0
09/05/2024
14.10
 214,808 14.50 14.90 14.10 0 0 0
08/05/2024
15
 95,305 15.20 15.40 14.50 0 0 0
07/05/2024
15
 902,320 17 17 14.30 0 0 0
06/05/2024
15.50
 150,499 15.50 15.50 14.60 0 0 0
03/05/2024
14.10
 183,687 13.20 14.10 12.90 0 0 0
02/05/2024
12.90
 114,110 12.50 13.40 11.70 0 0 0
26/04/2024
13
 70,101 12.60 13.20 12 0 0 0
25/04/2024
12.60
 67,022 13.70 13.70 12.60 0 0 0
24/04/2024
13.60
 65,471 13.60 13.60 13.40 0 0 0
23/04/2024
13.20
 178,283 13.50 14 13 0 0 0
22/04/2024
12.80
 67,413 11.90 12.80 11.90 0 0 0
19/04/2024
11.70
 146,600 13 13 11.70 0 0 0
17/04/2024
12.90
 84,972 13.40 13.50 12.70 0 0 0
16/04/2024
13.40
 223,601 13.60 14 12.70 0 0 0
15/04/2024
13.60
 124,678 14.70 14.70 13.50 0 0 0
12/04/2024
14.80
 84,003 15 15.10 14.70 0 0 0
11/04/2024
14.80
 55,359 15 15 14.60 0 0 0
10/04/2024
15
 64,560 15.10 15.40 14.90 0 0 0
09/04/2024
15
 181,389 14.80 15.30 14.60 0 0 0
08/04/2024
14.70
 323,097 15.50 15.70 14.20 0 0 0
05/04/2024
15.70
 133,808 15.70 15.80 15.30 0 0 0
04/04/2024
15.80
 152,740 16.30 16.30 15.60 0 0 0
03/04/2024
16
 188,350 16.30 16.70 16 0 0 0
02/04/2024
16.30
 176,302 16.60 16.70 16.30 0 0 0
01/04/2024
16.60
 130,455 16.90 17.40 16.60 0 0 0
29/03/2024
16.90
 57,010 17.10 17.30 16.70 0 0 0
28/03/2024
17.10
 113,853 17.10 17.30 16.70 0 0 0
27/03/2024
17.10
 86,839 17.50 17.80 17 0 0 0
26/03/2024
17.40
 136,604 16.70 17.40 16.50 0 0 0
25/03/2024
16.70
 176,371 17.70 17.70 16.60 0 0 0
22/03/2024
16.90
 198,143 17.20 17.50 16.90 0 0 0
21/03/2024
17.20
 176,208 17 17.70 17 0 0 0
20/03/2024
17
 121,717 17 17 16.50 0 0 0
19/03/2024
16.60
 236,819 17 17.30 16.50 0 0 0
18/03/2024
17
 705,297 18.70 18.70 17 0 0 0
15/03/2024
18.80
 542,595 19.40 19.40 17.90 0 0 0
14/03/2024
19.30
 1,506,428 19 19.90 18.70 0 0 0
13/03/2024
18.10
 437,699 16.70 18.10 16.70 0 0 0
12/03/2024
16.50
 178,901 16.20 16.50 16.10 0 0 0
11/03/2024
16.10
 183,287 16.10 16.60 16 0 0 0
08/03/2024
16.10
 172,873 16.20 16.40 16 0 0 0
07/03/2024
16.20
 148,900 16.40 16.50 16.10 0 0 0
06/03/2024
16.30
 103,683 16.20 16.30 16.10 0 0 0
05/03/2024
16.20
 85,655 16.20 16.40 16.10 0 0 0
04/03/2024
16.30
 182,479 16.30 16.50 16.10 0 0 0
01/03/2024
16.30
 112,209 16.30 16.40 16.10 0 0 0
29/02/2024
16.40
 261,149 16 17 15.90 0 0 0
28/02/2024
15.90
 140,406 16 16.20 15.80 0 0 0
27/02/2024
16
 203,117 16 16.20 15.70 0 0 0
26/02/2024
16.10
 76,400 16.20 16.30 16 0 0 0
23/02/2024
16.20
 289,326 16.10 16.90 16.10 0 0 0
22/02/2024
16.10
 113,318 16.20 16.40 15.90 0 0 0
21/02/2024
16.20
 139,161 16.70 16.70 16 0 0 0
20/02/2024
16.50
 126,203 16.70 16.90 16 0 0 0
19/02/2024
16.70
 145,149 16.90 17.30 16.20 0 0 0
16/02/2024
16.90
 122,764 17 17.50 16.80 0 0 0
15/02/2024
17
 204,465 16.60 17.30 16.60 0 0 0
07/02/2024
16.60
 183,428 15.30 16.90 15.30 0 0 0
06/02/2024
15.60
 113,071 15.10 15.80 15 0 0 0
05/02/2024
15.10
 109,712 15.60 15.60 15 0 0 0
02/02/2024
15.60
 177,852 15.30 16.50 15.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |