CTCP CMVIETNAM (cms)

10.40
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
(2024-10-28) 		-0.10 -0.95% 2,216,540 0 0
10.20
11.70
10.40
2 tháng
(2024-09-27) 		-0.90 -7.96% 4,482,413 0 0
10.10
12.10
10.40
3 tháng
(2024-08-28) 		-2.10 -16.80% 10,282,872 0 0
8.10
12.60
10.40
6 tháng
(2024-05-30) 		-2.50 -19.38% 38,964,542 0 0
8.10
24.20
10.40
12 tháng
(2023-12-04) 		-10.20 -49.51% 62,680,971 0 0
8.10
24.20
10.40
24 tháng
(2022-12-07) 		2.80 36.84% 118,414,581 -2,000 -0.1
5.10
34.70
10.40
36 tháng
(2021-12-13) 		-23.10 -68.96% 139,175,268 -9,800 -0.2
5.10
36.80
10.40
60 tháng
(2019-12-23) 		7.40 246.67% 181,826,377 -234,620 -2.2
2.30
37.50
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/09/2016
5.04
 22,100 4.68 5.13 4.68 0 0 0
20/09/2016
4.68
 52,100 4.68 4.68 4.50 0 0 0
19/09/2016
4.68
 4,800 4.68 4.68 4.59 0 0 0
16/09/2016
4.68
 400 4.68 4.68 4.68 0 0 0
15/09/2016
4.68
 17,790 4.77 4.77 4.68 0 0 0
14/09/2016
4.77
 17,680 4.86 4.86 4.68 0 0 0
13/09/2016
4.86
 9,800 4.86 4.86 4.77 0 0 0
12/09/2016
4.86
 29,870 5.04 5.04 4.77 0 0 0
09/09/2016
5.04
 23,800 4.86 5.04 4.86 0 0 0
08/09/2016
4.86
 21,503 4.86 5.04 4.68 0 0 0
07/09/2016
4.86
 4,300 4.95 4.95 4.86 0 0 0
06/09/2016
4.95
 47,300 4.95 5.04 4.77 2,000 0 0.0
05/09/2016
4.95
 20,000 5.13 5.13 4.95 0 0 0
01/09/2016
5.13
 8,105 5.04 5.22 4.86 0 0 0
31/08/2016
5.04
 3,050 4.95 5.04 4.95 0 0 0
30/08/2016
4.95
 8,780 5.04 5.04 4.95 0 0 0
29/08/2016
5.04
 24,905 5.31 5.31 5.04 0 0 0
26/08/2016
5.31
 3,150 5.31 5.31 5.13 0 0 0
25/08/2016
5.31
 8,900 5.22 5.31 5.04 0 8,700 -0.0
24/08/2016
5.22
 3,630 5.22 5.22 5.13 0 0 0
23/08/2016
5.22
 5,700 5.13 5.22 5.13 0 0 0
22/08/2016
5.13
 21,620 5.31 5.31 5.04 0 0 0
19/08/2016
5.31
 43,270 5.58 5.58 5.31 0 0 0
18/08/2016
5.58
 23,500 5.67 5.85 5.40 0 0 0
17/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2016
5.67
 38,500 5.76 5.76 5.58 0 0 0
16/08/2016
5.76
 148,770 5.84 5.92 5.68 0 0 0
15/08/2016
5.84
 66,412 5.92 5.92 5.68 0 0 0
12/08/2016
5.92
 45,050 5.99 5.99 5.76 0 0 0
11/08/2016
5.99
 101,850 5.84 6.15 5.99 0 0 0
10/08/2016
5.84
 123,780 5.37 5.84 5.45 0 0 0
09/08/2016
5.37
 58,350 5.29 5.37 5.29 0 0 0
08/08/2016
5.29
 9,800 5.29 5.29 5.22 0 0 0
05/08/2016
5.29
 18,700 5.29 5.29 5.22 0 0 0
04/08/2016
5.29
 61,700 5.14 5.37 5.22 0 0 0
03/08/2016
5.14
 16,400 5.22 5.22 4.98 0 0 0
02/08/2016
5.22
 27,100 5.45 5.45 4.90 0 0 0
01/08/2016
5.45
 20,800 5.45 5.45 4.90 0 0 0
29/07/2016
5.45
 200 5.45 5.45 5.45 0 0 0
28/07/2016
5.45
 100 5.37 5.45 5.45 0 0 0
27/07/2016
5.37
 1,100 5.37 5.37 5.22 0 0 0
26/07/2016
5.37
 9,210 5.37 5.45 5.22 0 0 0
25/07/2016
5.37
 11,600 5.22 5.37 5.22 0 0 0
22/07/2016
5.22
 25,900 5.45 5.45 4.90 0 13,900 -0.1
21/07/2016
5.45
 54,500 5.53 5.53 5.06 0 36,100 -0.2
20/07/2016
5.53
 2,100 5.53 5.53 5.53 0 0 0
19/07/2016
5.53
 32,200 5.68 5.68 5.45 0 10,000 -0.1
18/07/2016
5.68
 31,770 5.84 5.84 5.53 0 15,000 -0.1
15/07/2016
5.84
 100 5.76 5.84 5.84 0 0 0
14/07/2016
5.76
 40,300 5.68 5.76 5.60 5,000 0 0.0
13/07/2016
5.68
 26,300 5.68 5.76 5.60 0 0 0
12/07/2016
5.68
 9,000 5.68 5.76 5.60 0 0 0
11/07/2016
5.68
 6,400 5.76 5.76 5.68 0 0 0
08/07/2016
5.76
 33,800 5.84 5.84 5.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |