CTCP CMVIETNAM (cms)

5.70
0
(0%)
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
(2026-08-19) 		-0.20 -3.39% 509,700 0 0
5
8.10
5.70
2 tháng
(2026-07-20) 		-0.50 -8.06% 1,383,100 0 0
5
8.10
5.70
3 tháng
(2026-06-22) 		-2 -25.97% 2,778,400 0 0
5
8.10
5.70
6 tháng
(2026-03-23) 		-0.69 -10.83% 7,351,600 0 0
4.82
8.20
5.70
12 tháng
(2025-09-23) 		-2.08 -26.76% 13,170,400 0 0
4.82
8.20
5.70
24 tháng
(2024-09-30) 		-5.23 -47.86% 42,545,797 0 0
4.82
15.38
5.70
36 tháng
(2023-10-04) 		-20.89 -78.56% 122,298,856 -500 0.0
4.82
27.79
5.70
60 tháng
(2021-10-14) 		1.35 30.90% 197,804,876 -172,300 -1.9
4.26
34.74
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 4.54 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 4.17 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 4.25 4.25 4.17 0 200 0.0
04/04/2019
4.25
 3,350 4.17 4.25 4.17 0 500 0.0
03/04/2019
4.17
 300 4.25 4.25 4.17 0 0 0
02/04/2019
4.25
 14,100 4.25 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 4.25 4.25 4.09 0 0 0
22/03/2019
4.25
 9,300 4.17 4.25 4.17 0 5,200 0.0
21/03/2019
4.17
 3,100 4.25 4.25 4.17 0 900 0.0
20/03/2019
4.25
 0 4.25 4.25 4.25 0 0 0
19/03/2019
4.25
 8,400 4.34 4.34 4.25 0 8,400 0.0
18/03/2019
4.34
 3,400 4.25 4.34 4.25 0 3,300 0.0
15/03/2019
4.25
 10,100 4.59 5.00 4.25 100 0 0.0
14/03/2019
4.59
 700 4.17 4.59 4.17 0 700 0.0
13/03/2019
4.17
 600 4.42 4.42 4.17 0 0 0
12/03/2019
4.42
 20,000 4.67 4.67 4.42 0 0 0
11/03/2019
4.67
 0 4.67 4.67 4.67 0 0 0
08/03/2019
4.67
 400 4.67 4.67 4.67 0 0 0
07/03/2019
4.67
 445 5.09 5.09 4.67 0 0 0
06/03/2019
5.09
 100 4.67 5.09 5.09 100 0 0.0
05/03/2019
4.67
 100 4.75 4.75 4.67 0 0 0
04/03/2019
4.75
 0 4.75 4.75 4.75 0 0 0
01/03/2019
4.75
 300 4.75 4.75 4.75 0 300 0.0
28/02/2019
4.75
 5,200 4.67 4.75 4.59 0 0 0
27/02/2019
4.67
 100 4.59 4.67 4.67 0 0 0
26/02/2019
4.59
 100 4.50 4.59 4.59 0 0 0
25/02/2019
4.50
 110 4.42 4.50 4.50 0 0 0
22/02/2019
4.42
 10 4.42 4.42 4.42 0 0 0
21/02/2019
4.42
 3,000 4.42 4.42 4.42 0 3,000 0.0
20/02/2019
4.42
 2,000 4.84 4.84 4.42 0 0 0
19/02/2019
4.84
 0 4.84 4.84 4.84 0 0 0
18/02/2019
4.84
 1,300 4.84 4.84 4.42 0 0 0
15/02/2019
4.84
 0 4.84 4.84 4.84 0 0 0
14/02/2019
4.84
 600 4.67 4.84 4.34 0 100 0.0
13/02/2019
4.67
 0 4.67 4.67 4.67 0 0 0
12/02/2019
4.67
 200 4.75 4.84 4.67 100 0 0.0
11/02/2019
4.75
 525 4.34 4.75 4.42 0 100 0.0
01/02/2019
4.34
 0 4.34 4.34 4.34 0 0 0
31/01/2019
4.34
 19,800 4.34 4.34 4.34 0 19,800 -0.1
30/01/2019
4.34
 300 4.50 4.92 4.34 100 0 0.0
29/01/2019
4.50
 125 4.42 4.50 4.50 0 0 0
28/01/2019
4.42
 300 4.59 4.59 4.42 0 0 0
25/01/2019
4.59
 0 4.59 4.59 4.59 0 0 0
24/01/2019
4.59
 0 4.59 4.59 4.59 0 0 0
23/01/2019
4.59
 0 4.59 4.59 4.59 0 0 0
22/01/2019
4.59
 0 4.59 4.59 4.59 0 0 0
21/01/2019
4.59
 0 4.59 4.59 4.59 0 0 0
18/01/2019
4.59
 0 4.59 4.59 4.59 0 0 0
17/01/2019
4.59
 21,100 4.67 4.75 4.59 0 0 0
16/01/2019
4.67
 0 4.67 4.67 4.67 0 0 0
15/01/2019
4.67
 0 4.67 4.67 4.67 0 0 0
14/01/2019
4.67
 0 4.67 4.67 4.67 0 0 0
11/01/2019
4.67
 0 4.67 4.67 4.67 0 0 0
10/01/2019
4.67
 20,000 4.67 4.67 4.59 0 10,000 -0.1
09/01/2019
4.67
 10,000 4.75 4.75 4.67 0 0 0
08/01/2019
4.75
 32,100 4.75 4.75 4.59 0 10,100 -0.1
07/01/2019
4.75
 37,300 4.67 4.75 4.67 0 27,100 -0.2
04/01/2019
4.67
 24,100 4.75 4.75 4.67 0 900 0.0
03/01/2019
4.75
 300 4.50 4.75 4.17 0 0 0
02/01/2019
4.50
 100 5.00 5.00 4.50 0 0 0
28/12/2018
5.00
 0 5.00 5.00 5.00 0 0 0
27/12/2018
5.00
 0 5.00 5.00 5.00 0 0 0
26/12/2018
5.00
 800 5.00 5.00 4.59 0 100 0.0
25/12/2018
5.00
 0 5.00 5.00 5.00 0 0 0
24/12/2018
5.00
 0 5.00 5.00 5.00 0 0 0
21/12/2018
5.00
 300 4.67 5.00 5.00 0 0 0
20/12/2018
4.67
 200 4.67 5.09 4.67 100 0 0.0
19/12/2018
4.67
 6,310 4.25 4.67 4.25 0 5,600 0.0
18/12/2018
4.25
 5,300 4.09 4.25 4.17 0 0 0
17/12/2018
4.09
 500 4.42 4.84 4.09 100 0 0.0
14/12/2018
4.42
 0 4.42 4.42 4.42 0 0 0
13/12/2018
4.42
 2,610 4.84 4.84 4.42 0 0 0
12/12/2018
4.84
 20 4.84 4.84 4.84 0 0 0
11/12/2018
4.84
 600 4.84 4.84 4.42 0 500 0.0
10/12/2018
4.84
 0 4.84 4.84 4.84 0 0 0
07/12/2018
4.84
 0 4.84 4.84 4.84 0 0 0
06/12/2018
4.84
 0 4.84 4.84 4.84 0 0 0
05/12/2018
4.84
 900 5.00 5.00 4.50 0 0 0
04/12/2018
5.00
 0 5.00 5.00 5.00 0 0 0
03/12/2018
5.00
 7 5.00 5.00 5.00 0 0 0
30/11/2018
5.00
 100 4.59 5.00 5.00 0 0 0
29/11/2018
4.59
 95 4.59 4.59 4.59 0 0 0
28/11/2018
4.59
 34,100 4.42 4.59 4.42 0 2,000 0.0
27/11/2018
4.42
 1,000 4.17 4.42 4.17 0 0 0
26/11/2018
4.17
 100 4.09 4.17 4.17 0 0 0
23/11/2018
4.09
 240 4.09 4.17 4.09 0 0 0
22/11/2018
4.09
 500 4.50 4.50 4.09 0 0 0
21/11/2018
4.50
 30,023 4.42 4.59 4.50 0 14,400 -0.1
20/11/2018
4.42
 15,900 4.25 4.59 4.34 0 3,000 0.0
19/11/2018
4.25
 1,600 4.67 4.67 4.25 0 100 0.0

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