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)
02/12/2015
7.32
 19,600 7.24 7.32 7.16 3,500 0 0.0
01/12/2015
7.24
 22,620 7.16 7.32 7.08 0 0 0
30/11/2015
7.16
 33,200 7.24 7.24 7.08 0 5,000 -0.0
27/11/2015
7.24
 63,530 7.47 7.55 7.24 0 0 0
26/11/2015
7.47
 16,700 7.47 7.63 7.32 0 0 0
25/11/2015
7.47
 40,200 7.39 7.47 7.39 0 0 0
24/11/2015
7.39
 28,940 7.55 7.63 7.32 0 0 0
23/11/2015
7.55
 35,230 7.39 7.63 7.47 0 0 0
20/11/2015
7.39
 32,800 7.24 7.39 7.24 0 0 0
19/11/2015
7.24
 30,100 7.39 7.39 7.24 0 0 0
18/11/2015
7.39
 28,570 7.32 7.39 7.16 0 0 0
17/11/2015
7.32
 136,800 7.55 7.55 7.01 0 20,000 -0.2
16/11/2015
7.55
 25,400 7.47 7.71 7.47 0 0 0
13/11/2015
7.47
 126,350 7.63 7.63 7.39 0 0 0
12/11/2015
7.63
 60,200 7.71 7.71 7.55 0 0 0
11/11/2015
7.71
 59,750 7.78 7.78 7.63 0 11,500 -0.1
10/11/2015
7.78
 61,100 7.78 7.78 7.71 0 0 0
09/11/2015
7.78
 69,500 7.94 7.94 7.78 0 0 0
06/11/2015
7.94
 133,600 7.86 8.02 7.86 0 0 0
05/11/2015
7.86
 157,200 7.78 8.02 7.78 0 0 0
04/11/2015
7.78
 82,815 7.78 7.86 7.71 0 0 0
03/11/2015
7.78
 39,550 7.71 7.86 7.63 0 0 0
02/11/2015
7.71
 25,400 7.78 7.78 7.71 5,900 0 0.1
30/10/2015
7.78
 98,900 7.86 7.86 7.78 1,300 20,000 -0.2
29/10/2015
7.86
 72,677 7.86 7.94 7.78 0 0 0
28/10/2015
7.86
 16,948 7.86 7.86 7.78 0 0 0
27/10/2015
7.86
 13,110 7.86 7.86 7.78 0 0 0
26/10/2015
7.86
 118,715 7.86 7.86 7.78 0 0 0
23/10/2015
7.86
 36,175 7.78 7.86 7.78 0 0 0
22/10/2015
7.78
 55,775 7.78 7.86 7.78 9,200 0 0.1
21/10/2015
7.78
 6,410 7.94 7.94 7.78 0 0 0
20/10/2015
7.94
 50,942 7.78 7.94 7.86 0 0 0
19/10/2015
7.78
 53,530 7.94 7.94 7.78 0 0 0
16/10/2015
7.94
 68,800 7.86 7.94 7.86 4,000 0 0.0
15/10/2015
7.86
 47,685 7.94 7.94 7.86 9,600 0 0.1
14/10/2015
7.94
 37,635 7.94 7.94 7.86 6,700 0 0.1
13/10/2015
7.94
 72,798 7.94 8.02 7.86 0 4,500 -0.0
12/10/2015
7.94
 51,605 7.94 8.02 7.86 0 0 0
09/10/2015
7.94
 109,310 8.02 8.10 7.86 0 0 0
08/10/2015
8.02
 62,400 7.94 8.02 7.86 0 0 0
07/10/2015
7.94
 50,800 7.94 8.02 7.86 3,800 0 0.0
06/10/2015
7.94
 73,200 7.94 8.02 7.86 5,900 0 0.1
05/10/2015
7.94
 42,500 7.86 7.94 7.78 10,000 20,000 -0.1
02/10/2015
7.86
 41,000 7.94 7.94 7.86 30,500 0 0.3
01/10/2015
7.94
 36,700 7.94 7.94 7.78 0 0 0
30/09/2015
7.94
 26,900 7.94 7.94 7.94 12,900 0 0.1
29/09/2015
7.94
 32,400 7.86 7.94 7.78 22,600 0 0.2
28/09/2015
7.86
 68,500 7.86 7.94 7.78 8,900 0 0.1
25/09/2015
7.86
 47,900 7.86 8.10 7.86 35,300 0 0.4
24/09/2015
7.86
 24,900 7.94 7.94 7.86 10,000 15,000 -0.1
23/09/2015
7.94
 15,600 8.02 8.02 7.94 5,300 0 0.1
22/09/2015
8.02
 22,000 7.94 8.02 7.94 6,200 0 0.1
21/09/2015
7.94
 21,100 7.94 8.02 7.94 13,800 0 0.1
18/09/2015
7.94
 38,700 8.02 8.02 7.94 6,800 0 0.1
17/09/2015
8.02
 41,100 7.94 8.02 7.94 20,000 0 0.2
16/09/2015
7.94
 65,300 7.86 7.94 7.86 18,400 0 0.2
15/09/2015
7.86
 61,300 8.02 8.02 7.78 23,800 0 0.2
14/09/2015
8.02
 39,600 8.17 8.17 7.86 14,500 0 0.1
11/09/2015
8.17
 27,600 8.17 8.25 8.10 0 0 0
10/09/2015
8.17
 143,000 7.86 8.41 7.78 0 0 0
09/09/2015
7.86
 64,700 7.71 7.86 7.71 11,500 0 0.1
08/09/2015
7.71
 26,100 7.78 7.78 7.71 15,000 0 0.1
07/09/2015
7.78
 21,900 7.71 7.78 7.71 20,000 0 0.2
04/09/2015
7.71
 19,600 7.63 7.71 7.71 18,100 0 0.2
03/09/2015
7.63
 130,500 7.63 7.78 7.55 57,600 0 0.6
01/09/2015
7.63
 48,500 7.47 7.63 7.47 0 0 0
31/08/2015
7.47
 65,000 7.55 7.55 7.47 45,300 5,000 0.4
28/08/2015
7.55
 78,500 7.55 7.71 7.47 26,000 30,000 -0.0
27/08/2015
7.55
 67,300 7.47 7.55 7.47 0 0 0
26/08/2015
7.47
 94,400 7.39 7.63 7.39 5,000 0 0.0
25/08/2015
7.39
 77,200 7.32 7.39 7.16 10,000 0 0.1
24/08/2015
7.32
 202,900 7.71 7.71 7.24 50,000 0 0.5
21/08/2015
7.71
 156,400 7.86 7.86 7.47 0 0 0
20/08/2015
7.86
 89,500 7.94 7.94 7.78 0 0 0
19/08/2015
7.94
 82,000 7.94 7.94 7.78 0 0 0
18/08/2015
7.94
 35,600 7.94 8.10 7.94 200 0 0.0
17/08/2015
7.94
 125,200 7.86 8.33 7.86 53,800 0 0.5
14/08/2015
7.86
 109,800 7.86 7.94 7.71 16,000 0 0.2
13/08/2015
7.86
 140,200 8.02 8.02 7.78 24,000 0 0.2
12/08/2015
8.02
 275,600 8.17 8.17 7.78 0 0 0
11/08/2015
8.17
 112,300 8.25 8.25 8.02 0 0 0
10/08/2015
8.25
 189,700 8.33 8.56 8.17 5,000 0 0.1
07/08/2015
8.33
 822,100 8.02 8.48 7.86 10,000 0 0.1
06/08/2015
8.02
 126,800 8.02 8.02 7.94 0 0 0
05/08/2015
8.02
 79,800 7.94 8.02 7.94 48,500 0 0.5
04/08/2015
7.94
 16,000 7.86 7.94 7.78 0 0 0
03/08/2015
7.86
 55,100 7.94 7.94 7.78 10,000 0 0.1
31/07/2015
7.94
 24,800 7.94 8.02 7.86 10,000 0 0.1
30/07/2015
7.94
 19,800 7.86 7.94 7.86 10,000 0 0.1
29/07/2015
7.86
 12,900 7.78 7.86 7.71 0 0 0
28/07/2015
7.78
 41,900 7.94 7.94 7.78 0 0 0
27/07/2015
7.94
 300 7.94 7.94 7.86 0 0 0
24/07/2015
7.94
 10,300 7.86 7.94 7.86 0 0 0
23/07/2015
7.86
 51,600 7.94 7.94 7.86 0 0 0
22/07/2015
7.94
 18,500 7.94 7.94 7.86 0 0 0
21/07/2015
7.94
 18,200 7.94 7.94 7.78 0 0 0
20/07/2015
7.94
 5,600 7.94 7.94 7.94 800 0 0.0
17/07/2015
7.94
 82,500 7.94 8.17 7.78 0 0 0
16/07/2015
7.94
 23,500 7.94 7.94 7.78 0 0 0
15/07/2015
7.94
 25,700 7.86 7.94 7.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |