CTCP CMVIETNAM (cms)

10.10
0.10
(1%)
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
(2024-08-19) 		-2.10 -17.36% 6,120,500 0 0
8.10
13.20
10
2 tháng
(2024-07-22) 		-7.40 -42.53% 14,740,000 0 0
8.10
20.40
10
3 tháng
(2024-06-20) 		-7.60 -43.18% 25,901,600 0 0
8.10
24.20
10
6 tháng
(2024-03-22) 		-6.90 -40.83% 38,752,200 0 0
8.10
24.20
10
12 tháng
(2023-09-25) 		-21.40 -68.15% 84,426,100 -500 -0.0
8.10
34.50
10
24 tháng
(2022-09-29) 		-2.30 -18.70% 112,991,021 -2,000 -0.1
5.10
34.70
10
36 tháng
(2021-10-04) 		5.60 127.27% 154,890,346 -98,200 -1.6
4.40
37.50
10
60 tháng
(2019-10-15) 		6.60 194.12% 175,133,266 -223,620 -2.1
2.30
37.50
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
12.60
 67,000 13.70 13.70 12.60 0 0 0
24/04/2024
13.60
 65,400 13.60 13.60 13.40 0 0 0
23/04/2024
13.20
 178,200 13.50 14 13 0 0 0
22/04/2024
12.80
 67,400 11.90 12.80 11.90 0 0 0
19/04/2024
11.70
 146,500 13 13 11.70 0 0 0
17/04/2024
12.90
 84,900 13.40 13.50 12.70 0 0 0
16/04/2024
13.40
 223,600 13.60 14 12.70 0 0 0
15/04/2024
13.60
 124,600 14.70 14.70 13.50 0 0 0
12/04/2024
14.80
 83,900 15 15.10 14.70 0 0 0
11/04/2024
14.80
 55,200 15 15 14.60 0 0 0
10/04/2024
15
 64,500 15.10 15.40 14.90 0 0 0
09/04/2024
15
 181,200 14.80 15.30 14.60 0 0 0
08/04/2024
14.70
 322,700 15.50 15.70 14.20 0 0 0
05/04/2024
15.70
 133,800 15.70 15.80 15.30 0 0 0
04/04/2024
15.80
 152,700 16.30 16.30 15.60 0 0 0
03/04/2024
16
 188,300 16.30 16.70 16 0 0 0
02/04/2024
16.30
 176,100 16.60 16.70 16.30 0 0 0
01/04/2024
16.60
 130,400 16.90 17.40 16.60 0 0 0
29/03/2024
16.90
 57,000 17.10 17.30 16.70 0 0 0
28/03/2024
17.10
 113,800 17.10 17.30 16.70 0 0 0
27/03/2024
17.10
 86,800 17.50 17.80 17 0 0 0
26/03/2024
17.40
 136,600 16.70 17.40 16.50 0 0 0
25/03/2024
16.70
 176,300 16.90 17.70 16.60 0 0 0
22/03/2024
16.90
 198,100 17.20 17.50 16.90 0 0 0
21/03/2024
17.20
 176,200 17 17.70 17 0 0 0
20/03/2024
17
 121,600 16.60 17 16.50 0 0 0
19/03/2024
16.60
 236,800 17 17.30 16.50 0 0 0
18/03/2024
17
 705,000 18.80 18.80 17 0 0 0
15/03/2024
18.80
 542,400 19.30 19.40 17.90 0 0 0
14/03/2024
19.30
 1,506,000 18.10 19.90 18.70 0 0 0
13/03/2024
18.10
 437,300 16.50 18.10 16.70 0 0 0
12/03/2024
16.50
 178,900 16.10 16.50 16.10 0 0 0
11/03/2024
16.10
 183,200 16.10 16.60 16 0 0 0
08/03/2024
16.10
 172,700 16.20 16.40 16 0 0 0
07/03/2024
16.20
 148,900 16.30 16.50 16.10 0 0 0
06/03/2024
16.30
 103,600 16.20 16.30 16.10 0 0 0
05/03/2024
16.20
 85,500 16.30 16.40 16.10 0 0 0
04/03/2024
16.30
 182,400 16.30 16.50 16.10 0 0 0
01/03/2024
16.30
 112,200 16.40 16.40 16.10 0 0 0
29/02/2024
16.40
 261,100 15.90 17 15.90 0 0 0
28/02/2024
15.90
 140,300 16 16.20 15.80 0 0 0
27/02/2024
16
 203,000 16.10 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
 289,300 16.10 16.90 16.10 0 0 0
22/02/2024
16.10
 113,300 16.20 16.40 15.90 0 0 0
21/02/2024
16.20
 139,100 16.50 16.70 16 0 0 0
20/02/2024
16.50
 126,200 16.70 16.90 16 0 0 0
19/02/2024
16.70
 145,000 16.90 17.30 16.20 0 0 0
16/02/2024
16.90
 122,700 17 17.50 16.80 0 0 0
15/02/2024
17
 204,400 16.60 17.30 16.60 0 0 0
07/02/2024
16.60
 183,400 15.60 16.90 15.30 0 0 0
06/02/2024
15.60
 112,900 15.10 15.80 15 0 0 0
05/02/2024
15.10
 109,600 15.60 15.60 15 0 0 0
02/02/2024
15.60
 177,700 15.30 16.50 15.10 0 0 0
01/02/2024
15.30
 514,300 17 17 15.30 0 0 0
31/01/2024
17
 272,400 17.50 17.50 17 0 0 0
30/01/2024
17.50
 183,100 17.70 17.70 17.40 0 0 0
29/01/2024
17.70
 145,200 17.50 19 17.60 0 0 0
26/01/2024
17.50
 98,600 17.60 17.70 17.50 0 0 0
25/01/2024
17.60
 207,800 18 18 17.50 0 0 0
24/01/2024
18
 144,200 18.20 18.20 17.90 0 0 0
23/01/2024
18.20
 125,000 18.20 18.20 18 0 0 0
22/01/2024
18.20
 135,600 18.30 18.50 18 0 0 0
19/01/2024
18.30
 117,500 18.90 18.90 18.20 0 0 0
18/01/2024
18.90
 88,200 18.80 19.20 18.50 0 0 0
17/01/2024
18.80
 312,700 18 19.50 18.20 0 0 0
16/01/2024
18
 69,300 18.10 18.50 17.90 0 0 0
15/01/2024
18.10
 123,600 17.90 18.90 17.80 0 0 0
12/01/2024
17.90
 306,400 18.50 18.60 17.90 0 0 0
11/01/2024
18.50
 317,500 18.80 18.90 18.20 0 0 0
10/01/2024
18.80
 367,900 19.10 19.10 18.50 0 0 0
09/01/2024
19.10
 241,000 19.30 19.40 18.90 0 0 0
08/01/2024
19.30
 181,300 19.40 19.60 19.20 0 0 0
05/01/2024
19.40
 273,000 19.20 19.60 19 0 0 0
04/01/2024
19.20
 148,500 19.40 19.70 19.10 0 0 0
03/01/2024
19.40
 214,900 19.10 19.80 18.80 0 0 0
02/01/2024
19.10
 159,800 19.10 19.20 18.80 0 0 0
29/12/2023
19.10
 159,600 19.30 19.60 19 0 0 0
28/12/2023
19.30
 141,700 19.70 20 19.10 0 0 0
27/12/2023
19.70
 299,100 18.80 20 18.80 0 0 0
26/12/2023
18.80
 95,800 18.60 19.10 18.60 0 0 0
25/12/2023
18.60
 227,100 19.30 19.30 18.60 0 0 0
22/12/2023
19.30
 96,400 19.50 19.80 18.80 0 0 0
21/12/2023
19.50
 175,700 19 19.80 18.70 0 0 0
20/12/2023
19
 287,800 20.10 20.30 18.50 0 0 0
19/12/2023
20.10
 307,100 21.10 21.10 19.70 0 0 0
18/12/2023
21.10
 592,100 19.60 21.50 20 0 0 0
15/12/2023
19.60
 299,100 17.90 19.60 18 0 0 0
14/12/2023
17.90
 177,600 18.20 18.50 17.60 0 0 0
13/12/2023
18.20
 342,600 19.20 19.50 17.50 0 0 0
12/12/2023
19.20
 145,700 19.70 19.80 19.20 0 0 0
11/12/2023
19.70
 225,400 20.20 20.20 19.50 0 0 0
08/12/2023
20.20
 178,100 20.20 20.30 19.60 0 0 0
07/12/2023
20.20
 409,800 19.80 21.30 19.80 0 0 0
06/12/2023
19.80
 217,100 19.90 20 19.70 0 0 0
05/12/2023
19.90
 270,000 20.60 20.60 19.80 0 0 0
04/12/2023
20.60
 357,500 20.30 20.80 20.10 0 0 0
01/12/2023
20.30
 203,200 20.70 20.90 19.70 0 0 0
30/11/2023
20.70
 158,300 21.10 21.40 20.60 0 0 0
29/11/2023
21.10
 235,600 20.80 21.20 20.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |