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)
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 4.25 4.25 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 5.00 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 4.17 4.17 4.17 0 0 0
12/03/2019
4.42
 20,000 4.59 4.59 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 4.67 4.67 4.67 0 0 0
06/03/2019
5.09
 100 5.09 5.09 5.09 100 0 0.0
05/03/2019
4.67
 100 4.67 4.67 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 4.59 4.75 4.59 0 0 0
27/02/2019
4.67
 100 4.67 4.67 4.67 0 0 0
26/02/2019
4.59
 100 4.59 4.59 4.59 0 0 0
25/02/2019
4.50
 110 4.50 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 4.42 4.42 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 4.42 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 4.75 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 4.84 4.84 4.67 100 0 0.0
11/02/2019
4.75
 525 4.42 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 4.92 4.92 4.34 100 0 0.0
29/01/2019
4.50
 125 4.50 4.50 4.50 0 0 0
28/01/2019
4.42
 300 4.50 4.50 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 4.75 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 4.67 4.67 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 4.34 4.75 4.17 0 0 0
02/01/2019
4.50
 100 4.50 4.50 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 4.59 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 5.00 5.00 5.00 0 0 0
20/12/2018
4.67
 200 5.09 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 4.17 4.25 4.17 0 0 0
17/12/2018
4.09
 500 4.84 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 4.42 4.42 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 4.42 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 4.50 4.84 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 5.00 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 4.50 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 4.17 4.17 4.17 0 0 0
23/11/2018
4.09
 240 4.17 4.17 4.09 0 0 0
22/11/2018
4.09
 500 4.09 4.09 4.09 0 0 0
21/11/2018
4.50
 30,023 4.59 4.59 4.50 0 14,400 -0.1
20/11/2018
4.42
 15,900 4.34 4.59 4.34 0 3,000 0.0
19/11/2018
4.25
 1,600 4.59 4.59 4.25 0 100 0.0
16/11/2018
4.67
 16,000 4.67 4.67 4.67 0 0 0
15/11/2018
4.75
 1,100 4.42 4.75 4.34 0 0 0
14/11/2018
4.34
 11,700 4.67 4.67 4.34 0 0 0
13/11/2018
4.59
 1,710 4.59 4.59 4.59 0 0 0
12/11/2018
5.09
 300 5.00 5.09 4.92 0 0 0
09/11/2018
5.17
 0 5.17 5.17 5.17 0 0 0
08/11/2018
5.17
 138,200 5.00 5.17 5.00 0 87,700 -0.5
07/11/2018
5.00
 24,400 4.92 5.00 4.92 0 22,100 -0.1
06/11/2018
4.92
 108,700 4.75 5.00 4.75 0 97,000 -0.6
05/11/2018
4.75
 97,100 4.42 4.75 4.42 0 0 0
02/11/2018
4.34
 7,700 4.42 4.42 4.34 0 0 0
01/11/2018
4.59
 25,300 4.25 4.59 4.25 0 0 0
31/10/2018
4.59
 20,500 4.25 4.59 4.17 0 0 0
30/10/2018
4.17
 2,800 4.25 4.34 4.17 0 0 0
29/10/2018
4.25
 73,840 4.00 4.25 4.00 0 7,000 0.0
26/10/2018
3.92
 2,300 4.00 4.09 3.92 0 0 0
25/10/2018
3.92
 47,400 4.00 4.00 3.92 0 0 0

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