CTCP CMVIETNAM (cms)

10
-0.10
(-0.99%)
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
(2024-08-21) 		-3.10 -23.48% 5,187,600 0 0
8.10
13.20
10
2 tháng
(2024-07-22) 		-7.30 -41.95% 15,448,500 0 0
8.10
20.40
10
3 tháng
(2024-06-24) 		-8.80 -46.56% 25,810,700 0 0
8.10
24.20
10
6 tháng
(2024-03-25) 		-6.60 -39.52% 39,262,600 0 0
8.10
24.20
10
12 tháng
(2023-09-26) 		-24.40 -70.72% 83,625,500 -500 -0.0
8.10
34.50
10
24 tháng
(2022-10-03) 		-0.80 -7.34% 113,646,121 -2,000 -0.1
5.10
34.70
10
36 tháng
(2021-10-06) 		5.40 114.89% 155,512,926 -100,700 -1.6
4.60
37.50
10
60 tháng
(2019-10-17) 		6.70 197.06% 175,838,766 -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)
16/02/2017
4.50
 16,000 4.50 4.59 4.50 0 0 0
15/02/2017
4.50
 12,655 4.41 4.50 4.23 0 0 0
14/02/2017
4.41
 2,410 4.50 4.50 4.41 0 0 0
13/02/2017
4.50
 700 4.50 4.59 4.50 0 0 0
10/02/2017
4.50
 7,160 4.50 4.50 4.50 0 0 0
09/02/2017
4.50
 5,400 4.50 4.59 4.41 0 0 0
08/02/2017
4.50
 0 4.50 4.50 4.50 0 0 0
07/02/2017
4.50
 25,000 4.68 4.68 4.50 0 0 0
06/02/2017
4.68
 1,065 4.68 4.68 4.68 0 0 0
03/02/2017
4.68
 2,800 4.59 4.68 4.50 0 0 0
02/02/2017
4.59
 3,700 4.68 4.77 4.32 0 0 0
25/01/2017
4.68
 100 4.77 4.77 4.68 0 0 0
24/01/2017
4.77
 4,400 4.59 4.77 4.32 0 0 0
23/01/2017
4.59
 5,800 4.95 4.95 4.59 0 0 0
20/01/2017
4.95
 1,450 4.95 4.95 4.95 0 0 0
19/01/2017
4.95
 0 4.95 4.95 4.95 0 0 0
18/01/2017
4.95
 11,000 4.95 4.95 4.86 0 0 0
17/01/2017
4.95
 52,200 4.95 4.95 4.86 0 0 0
16/01/2017
4.95
 62,000 4.77 4.95 4.50 0 0 0
13/01/2017
4.77
 31,000 4.77 4.77 4.68 0 0 0
12/01/2017
4.77
 55,460 4.77 4.86 4.41 0 0 0
11/01/2017
4.77
 27,800 4.77 4.86 4.77 0 0 0
10/01/2017
4.77
 47,470 4.86 4.86 4.77 0 0 0
09/01/2017
4.86
 24,800 4.77 4.86 4.68 0 0 0
06/01/2017
4.77
 21,630 4.86 4.86 4.68 0 0 0
05/01/2017
4.86
 20,400 4.68 4.86 4.50 0 0 0
04/01/2017
4.68
 24,500 4.68 4.95 4.59 0 0 0
03/01/2017
4.68
 82,200 4.32 4.68 4.41 0 0 0
30/12/2016
4.32
 46,660 4.14 4.50 4.23 0 0 0
29/12/2016
4.14
 13,200 3.78 4.14 4.05 0 0 0
28/12/2016
3.78
 17,600 4.14 4.14 3.78 3,300 0 0.0
27/12/2016
4.14
 18,400 4.14 4.41 4.05 0 0 0
26/12/2016
4.14
 24,000 4.14 4.32 3.87 0 0 0
23/12/2016
4.14
 5,700 4.14 4.14 4.14 0 0 0
22/12/2016
4.14
 0 4.14 4.14 4.14 0 0 0
21/12/2016
4.14
 12,900 4.05 4.14 4.05 0 0 0
20/12/2016
4.05
 19,900 4.14 4.23 4.05 0 0 0
19/12/2016
4.14
 18,500 4.14 4.23 4.14 0 11,500 -0.1
16/12/2016
4.14
 1,060 4.23 4.23 4.14 0 0 0
15/12/2016
4.23
 2,900 4.14 4.32 4.14 0 0 0
14/12/2016
4.14
 0 4.14 4.14 4.14 0 0 0
13/12/2016
4.14
 3,900 4.23 4.23 4.14 0 0 0
12/12/2016
4.23
 600 4.23 4.23 4.23 0 0 0
09/12/2016
4.23
 10,000 4.32 4.32 4.23 0 0 0
08/12/2016
4.32
 4,660 4.23 4.32 4.23 0 0 0
07/12/2016
4.23
 2,400 4.41 4.41 4.23 0 0 0
06/12/2016
4.41
 2,100 4.32 4.41 4.32 0 0 0
05/12/2016
4.32
 0 4.32 4.32 4.32 0 0 0
02/12/2016
4.32
 11,100 4.23 4.41 4.32 0 0 0
01/12/2016
4.23
 800 4.32 4.32 4.23 0 0 0
30/11/2016
4.32
 16,200 4.50 4.50 4.05 0 0 0
29/11/2016
4.50
 0 4.50 4.50 4.50 0 0 0
28/11/2016
4.50
 13,000 4.50 4.77 4.41 0 0 0
25/11/2016
4.50
 21,900 4.59 4.59 4.50 0 0 0
24/11/2016
4.59
 32,800 4.41 4.68 4.50 0 0 0
23/11/2016
4.41
 32,700 4.41 4.68 4.41 0 0 0
22/11/2016
4.41
 2,000 4.50 4.50 4.41 0 0 0
21/11/2016
4.50
 14,445 4.32 4.59 4.41 0 45 -0.0
18/11/2016
4.32
 3,100 4.32 4.32 4.32 0 0 0
17/11/2016
4.32
 10,000 4.23 4.32 4.23 0 0 0
16/11/2016
4.23
 9,200 4.23 4.32 4.23 0 0 0
15/11/2016
4.23
 9,300 4.50 4.50 4.23 0 0 0
14/11/2016
4.50
 2,900 4.50 4.50 4.50 0 0 0
11/11/2016
4.50
 0 4.50 4.50 4.50 0 0 0
10/11/2016
4.50
 24,900 4.14 4.50 4.14 0 0 0
09/11/2016
4.14
 1,100 4.50 4.50 4.14 0 0 0
08/11/2016
4.50
 2,700 4.41 4.59 4.14 0 0 0
07/11/2016
4.41
 0 4.41 4.41 4.41 0 0 0
04/11/2016
4.41
 100 4.32 4.41 4.41 0 0 0
03/11/2016
4.32
 11,800 4.50 4.50 4.23 0 0 0
02/11/2016
4.50
 11,600 4.50 4.50 4.41 0 0 0
01/11/2016
4.50
 13,900 4.77 4.77 4.50 0 0 0
31/10/2016
4.77
 7,200 4.50 4.95 4.68 0 0 0
28/10/2016
4.50
 73,300 4.14 4.50 4.32 0 0 0
27/10/2016
4.14
 16,700 4.05 4.14 3.96 0 0 0
26/10/2016
4.05
 500 4.05 4.05 4.05 0 0 0
25/10/2016
4.05
 13,830 4.05 4.05 4.05 0 0 0
24/10/2016
4.05
 43,100 4.32 4.32 3.96 0 0 0
21/10/2016
4.32
 60,680 4.50 4.50 4.05 0 0 0
20/10/2016
4.50
 7,700 4.50 4.50 4.50 0 0 0
19/10/2016
4.50
 200 4.50 4.50 4.50 0 0 0
18/10/2016
4.50
 17,300 4.50 4.50 4.50 0 0 0
17/10/2016
4.50
 35,400 4.68 4.68 4.50 0 0 0
14/10/2016
4.68
 1,100 4.68 4.77 4.68 0 0 0
13/10/2016
4.68
 11,500 4.68 4.68 4.59 0 0 0
12/10/2016
4.68
 11,110 4.86 4.86 4.59 0 0 0
11/10/2016
4.86
 13,000 4.86 4.86 4.68 0 0 0
10/10/2016
4.86
 400 4.77 4.86 4.77 0 0 0
07/10/2016
4.77
 18,000 4.77 4.86 4.68 0 0 0
06/10/2016
4.77
 15,300 4.68 4.86 4.68 0 0 0
05/10/2016
4.68
 4,600 4.77 4.77 4.68 0 0 0
04/10/2016
4.77
 38,600 4.86 4.86 4.59 0 0 0
03/10/2016
4.86
 3,300 4.86 4.86 4.77 0 0 0
30/09/2016
4.86
 12,200 4.77 4.86 4.59 0 0 0
29/09/2016
4.77
 21,200 4.95 4.95 4.77 0 0 0
28/09/2016
4.95
 15,700 5.22 5.22 4.95 0 0 0
27/09/2016
5.22
 48,070 5.22 5.40 5.13 0 0 0
26/09/2016
5.22
 59,100 4.95 5.40 4.95 0 0 0
23/09/2016
4.95
 58,510 5.04 5.13 4.68 0 0 0
22/09/2016
5.04
 6,223 5.04 5.04 4.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |