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)
16/11/2018
4.67
 16,000 4.75 4.75 4.67 0 0 0
15/11/2018
4.75
 1,100 4.34 4.75 4.34 0 0 0
14/11/2018
4.34
 11,700 4.59 4.67 4.34 0 0 0
13/11/2018
4.59
 1,710 5.09 5.09 4.59 0 0 0
12/11/2018
5.09
 300 5.17 5.17 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 4.34 4.75 4.42 0 0 0
02/11/2018
4.34
 7,700 4.59 4.59 4.34 0 0 0
01/11/2018
4.59
 25,300 4.59 4.59 4.25 0 0 0
31/10/2018
4.59
 20,500 4.17 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 3.92 4.25 4.00 0 7,000 0.0
26/10/2018
3.92
 2,300 3.92 4.09 3.92 0 0 0
25/10/2018
3.92
 47,400 4.17 4.17 3.92 0 0 0
24/10/2018
4.17
 4,800 3.92 4.17 3.84 0 0 0
23/10/2018
3.92
 86,500 4.00 4.25 3.67 0 0 0
22/10/2018
4.00
 36,200 4.00 4.09 3.92 0 0 0
19/10/2018
4.00
 58,300 4.00 4.09 3.67 0 0 0
18/10/2018
4.00
 22,800 3.92 4.00 3.75 0 0 0
17/10/2018
3.92
 22,600 3.92 4.09 3.84 0 0 0
16/10/2018
3.92
 53,600 3.75 4.00 3.67 0 0 0
15/10/2018
3.75
 103,013 3.42 3.75 3.42 0 0 0
12/10/2018
3.42
 900 3.50 3.50 3.34 0 0 0
11/10/2018
3.50
 42,810 3.42 3.50 3.34 0 200 0.0
10/10/2018
3.42
 87,000 3.34 3.50 3.34 0 0 0
09/10/2018
3.34
 22,400 3.34 3.42 3.34 0 0 0
08/10/2018
3.34
 7,000 3.09 3.34 3.17 0 0 0
05/10/2018
3.09
 1,300 3.34 3.34 3.09 0 0 0
04/10/2018
3.34
 4,100 3.34 3.34 3.25 0 0 0
03/10/2018
3.34
 8,000 3.34 3.34 3.34 0 0 0
02/10/2018
3.34
 0 3.34 3.34 3.34 0 0 0
01/10/2018
3.34
 0 3.34 3.34 3.34 0 0 0
28/09/2018
3.34
 100 3.25 3.34 3.34 0 0 0
27/09/2018
3.25
 0 3.25 3.25 3.25 0 0 0
26/09/2018
3.25
 200 3.17 3.25 3.25 0 0 0
25/09/2018
3.17
 1,200 3.34 3.34 3.17 0 0 0
24/09/2018
3.34
 8,000 3.34 3.34 3.34 0 0 0
21/09/2018
3.34
 100 3.42 3.42 3.34 0 0 0
20/09/2018
3.42
 0 3.42 3.42 3.42 0 0 0
19/09/2018
3.42
 100 3.34 3.42 3.42 0 0 0
18/09/2018
3.34
 1,000 3.34 3.34 3.34 0 0 0
17/09/2018
3.34
 18,700 3.34 3.34 3.34 0 0 0
14/09/2018
3.34
 0 3.34 3.34 3.34 0 0 0
13/09/2018
3.34
 1,800 3.25 3.34 3.34 0 0 0
12/09/2018
3.25
 20 3.25 3.25 3.25 0 0 0
11/09/2018
3.25
 0 3.25 3.25 3.25 0 0 0
10/09/2018
3.25
 0 3.25 3.25 3.25 0 0 0
07/09/2018
3.25
 848 3.25 3.25 3.25 0 0 0
06/09/2018
3.25
 8,000 3.34 3.34 3.25 0 0 0
05/09/2018
3.34
 0 3.34 3.34 3.34 0 0 0
04/09/2018
3.34
 4,900 3.34 3.42 3.34 0 0 0
31/08/2018
3.34
 0 3.34 3.34 3.34 0 0 0
30/08/2018
3.34
 335 3.25 3.34 3.17 0 0 0
29/08/2018
3.25
 2,100 3.17 3.25 3.17 0 0 0
28/08/2018
3.17
 1,000 3.09 3.17 3.17 0 0 0
27/08/2018
3.09
 0 3.09 3.09 3.09 0 0 0
24/08/2018
3.09
 800 3.17 3.17 3.09 0 0 0
23/08/2018
3.17
 3,835 3.17 3.17 3.17 0 0 0
22/08/2018
3.17
 6,400 3.17 3.17 3.17 0 400 0.0
21/08/2018
3.17
 0 3.17 3.17 3.17 0 0 0
20/08/2018
3.17
 3,720 3.09 3.17 3.09 0 0 0
17/08/2018
3.09
 12,100 3.09 3.09 3.09 0 0 0
16/08/2018
3.09
 12,600 2.92 3.09 3.00 0 0 0
15/08/2018
2.92
 9,000 2.84 2.92 2.75 0 0 0
14/08/2018
2.84
 6,500 2.84 2.92 2.84 0 0 0
13/08/2018
2.84
 9,520 2.75 2.92 2.84 0 0 0
10/08/2018
2.75
 1,110 2.75 2.75 2.75 0 0 0
09/08/2018
2.75
 18,500 2.75 2.84 2.75 0 0 0
08/08/2018
2.75
 10,900 2.50 2.75 2.58 0 0 0
07/08/2018
2.50
 7,130 2.33 2.50 2.42 0 100 0.0
06/08/2018
2.33
 2,500 2.42 2.42 2.33 0 0 0
03/08/2018
2.42
 1,000 2.42 2.42 2.42 0 0 0
02/08/2018
2.42
 500 2.50 2.50 2.42 0 0 0
01/08/2018
2.50
 300 2.50 2.50 2.50 0 0 0
31/07/2018
2.50
 0 2.50 2.50 2.50 0 0 0
30/07/2018
2.50
 45 2.50 2.50 2.50 0 0 0
27/07/2018
2.50
 1,325 2.50 2.50 2.50 0 0 0
26/07/2018
2.50
 4,400 2.50 2.50 2.42 0 0 0
25/07/2018
2.50
 4,400 2.67 2.67 2.50 0 0 0
24/07/2018
2.67
 1,700 2.75 2.75 2.58 0 0 0
23/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
20/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
19/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
18/07/2018
2.75
 375 2.75 2.75 2.67 0 0 0
17/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
16/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
13/07/2018
2.75
 420 2.75 2.75 2.50 0 0 0
12/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
11/07/2018
2.75
 1,100 2.75 2.75 2.67 0 0 0
10/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
09/07/2018
2.75
 600 2.75 2.75 2.50 0 0 0
06/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
05/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
04/07/2018
2.75
 0 2.75 2.75 2.75 0 0 0
03/07/2018
2.75
 9,100 2.75 2.75 2.58 0 0 0
02/07/2018
2.75
 2,000 2.84 2.84 2.75 0 0 0
29/06/2018
2.84
 1,000 2.92 2.92 2.84 0 0 0

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