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
5.10
2 tháng
(2026-08-06) 		-0.80 -13.11% 794,500 0 0
5
6.30
5.10
3 tháng
(2026-07-07) 		-1.50 -22.06% 1,746,900 0 0
5
6.80
5.10
6 tháng
(2026-04-08) 		-1.09 -17.09% 7,021,100 0 0
5
8.20
5.10
12 tháng
(2025-10-10) 		-2.39 -31.08% 12,241,800 0 0
5
8.20
5.10
24 tháng
(2024-10-15) 		-4.52 -46.03% 40,473,214 0 0
4.82
15.38
5.10
36 tháng
(2023-10-23) 		-13.79 -72.23% 112,773,386 0 0
4.82
22.42
5.10
60 tháng
(2021-11-01) 		-0.63 -10.61% 192,959,324 -158,500 -1.8
4.72
34.74
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2015
7.36
 125,200 7.36 7.72 7.28 53,800 0 0.5
14/08/2015
7.28
 109,800 7.14 7.36 7.14 16,000 0 0.2
13/08/2015
7.28
 140,200 7.43 7.43 7.21 24,000 0 0.2
12/08/2015
7.43
 275,600 7.43 7.43 7.21 0 0 0
11/08/2015
7.57
 112,300 7.57 7.64 7.43 0 0 0
10/08/2015
7.64
 189,700 7.79 7.93 7.57 5,000 0 0.1
07/08/2015
7.72
 822,100 7.36 7.86 7.28 10,000 0 0.1
06/08/2015
7.43
 126,800 7.43 7.43 7.36 0 0 0
05/08/2015
7.43
 79,800 7.36 7.43 7.36 48,500 0 0.5
04/08/2015
7.36
 16,000 7.21 7.36 7.21 0 0 0
03/08/2015
7.28
 55,100 7.28 7.36 7.21 10,000 0 0.1
31/07/2015
7.36
 24,800 7.28 7.43 7.28 10,000 0 0.1
30/07/2015
7.36
 19,800 7.28 7.36 7.28 10,000 0 0.1
29/07/2015
7.28
 12,900 7.21 7.28 7.14 0 0 0
28/07/2015
7.21
 41,900 7.28 7.28 7.21 0 0 0
27/07/2015
7.36
 300 7.28 7.36 7.28 0 0 0
24/07/2015
7.36
 10,300 7.28 7.36 7.28 0 0 0
23/07/2015
7.28
 51,600 7.36 7.36 7.28 0 0 0
22/07/2015
7.36
 18,500 7.28 7.36 7.28 0 0 0
21/07/2015
7.36
 18,200 7.28 7.36 7.21 0 0 0
20/07/2015
7.36
 5,600 7.36 7.36 7.36 800 0 0.0
17/07/2015
7.36
 82,500 7.43 7.57 7.21 0 0 0
16/07/2015
7.36
 23,500 7.21 7.36 7.21 0 0 0
15/07/2015
7.36
 25,700 7.28 7.36 7.21 0 0 0
14/07/2015
7.28
 60,000 7.36 7.36 7.28 0 0 0
13/07/2015
7.43
 26,100 7.43 7.43 7.36 0 0 0
10/07/2015
7.36
 10,100 7.43 7.43 7.36 0 0 0
09/07/2015
7.36
 66,600 7.43 7.43 7.21 0 0 0
08/07/2015
7.43
 19,400 7.50 7.50 7.28 0 0 0
07/07/2015
7.50
 42,600 7.57 7.57 7.43 22,900 0 0.2
06/07/2015
7.64
 163,100 7.50 7.72 7.50 0 0 0
03/07/2015
7.50
 112,700 7.28 7.50 7.28 0 0 0
02/07/2015
7.28
 17,200 7.21 7.36 7.21 0 0 0
01/07/2015
7.28
 37,100 7.36 7.36 7.21 0 0 0
30/06/2015
7.36
 18,800 7.36 7.36 7.21 0 0 0
29/06/2015
7.36
 56,100 7.43 7.43 7.28 4,000 0 0.0
26/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
26/06/2015
7.57
 56,500 7.43 7.64 7.43 0 0 0
25/06/2015
7.34
 89,900 7.22 7.40 7.22 0 0 0
24/06/2015
7.22
 127,900 7.22 7.28 7.09 20,000 20,000 0.0
23/06/2015
7.22
 195,900 7.53 7.53 7.16 2,000 40,000 -0.4
22/06/2015
7.65
 100,000 7.65 7.72 7.47 17,000 0 0.2
19/06/2015
7.65
 54,500 7.65 7.84 7.53 12,100 25,000 -0.2
18/06/2015
7.72
 77,400 7.78 7.90 7.65 10,000 0 0.1
17/06/2015
7.72
 111,000 7.90 7.90 7.59 4,000 0 0.0
16/06/2015
7.90
 68,800 7.96 7.96 7.78 10,000 0 0.1
15/06/2015
7.96
 110,300 7.96 8.03 7.84 10,000 0 0.1
12/06/2015
7.96
 140,600 7.78 8.09 7.78 10,000 1,700 0.1
11/06/2015
7.78
 69,600 7.72 7.78 7.59 16,900 0 0.2
10/06/2015
7.72
 73,900 8.40 8.40 7.53 5,000 0 0.1
09/06/2015
7.65
 81,000 7.78 7.78 7.59 15,000 0 0.2
08/06/2015
7.72
 110,300 7.59 7.72 7.53 23,000 0 0.3
05/06/2015
7.59
 32,600 7.59 7.59 7.47 0 0 0
04/06/2015
7.59
 24,100 7.59 7.72 7.53 0 0 0
03/06/2015
7.59
 147,200 7.40 7.72 7.40 52,600 2,000 0.6
02/06/2015
7.34
 51,000 7.47 7.47 7.34 20,000 0 0.2
01/06/2015
7.47
 14,600 7.34 7.53 7.34 0 0 0
29/05/2015
7.40
 25,100 7.40 7.53 7.28 0 0 0
28/05/2015
7.47
 107,600 7.53 7.65 7.47 0 0 0
27/05/2015
7.47
 118,100 7.34 7.47 7.22 2,000 0 0.0
26/05/2015
7.40
 98,500 7.40 7.47 7.28 0 0 0
25/05/2015
7.40
 66,800 7.47 7.47 7.28 0 0 0
22/05/2015
7.40
 44,000 7.47 7.47 7.34 22,000 0 0.3
21/05/2015
7.40
 34,400 7.40 7.47 7.28 0 0 0
20/05/2015
7.40
 48,300 7.03 7.47 7.03 10,100 0 0.1
19/05/2015
7.28
 19,400 7.22 7.28 7.16 0 0 0
18/05/2015
7.22
 28,200 7.40 7.40 7.09 10,000 0 0.1
15/05/2015
7.47
 10,000 7.47 7.47 7.34 0 0 0
14/05/2015
7.47
 13,200 7.59 7.59 7.40 0 0 0
13/05/2015
7.47
 125,200 7.03 7.65 7.03 0 0 0
12/05/2015
6.97
 9,600 6.97 6.97 6.91 0 0 0
11/05/2015
6.97
 8,800 7.03 7.03 6.97 0 0 0
08/05/2015
7.09
 22,300 7.03 7.09 7.03 0 0 0
07/05/2015
7.09
 37,700 6.97 7.09 6.84 2,000 0 0.0
06/05/2015
6.97
 4,100 7.16 7.16 6.97 2,000 0 0.0
05/05/2015
7.22
 9,400 7.28 7.28 6.97 2,000 0 0.0
04/05/2015
7.16
 55,200 7.40 7.40 6.84 0 0 0
27/04/2015
7.40
 9,200 7.47 7.47 7.34 1,000 0 0.0
24/04/2015
7.53
 24,500 7.47 7.53 7.40 2,000 0 0.0
23/04/2015
7.53
 26,800 7.59 7.59 7.22 0 0 0
22/04/2015
7.65
 31,400 7.59 7.72 7.53 1,000 0 0.0
21/04/2015
7.72
 65,200 7.65 7.72 7.59 6,400 0 0.1
20/04/2015
7.72
 58,800 7.72 7.78 7.59 7,500 0 0.1
17/04/2015
7.72
 62,700 7.65 7.84 7.59 6,100 0 0.1
16/04/2015
7.72
 64,600 7.65 7.78 7.65 0 0 0
15/04/2015
7.65
 79,200 7.72 7.78 7.59 2,500 0 0.0
14/04/2015
7.78
 66,900 7.84 7.90 7.72 0 0 0
13/04/2015
7.90
 49,200 7.90 7.90 7.78 0 0 0
10/04/2015
8.03
 50,300 7.96 8.03 7.90 0 0 0
09/04/2015
7.96
 64,600 7.84 8.03 7.84 5,000 0 0.1
08/04/2015
7.84
 15,700 7.90 7.90 7.78 0 0 0
07/04/2015
7.90
 45,400 7.78 7.90 7.65 0 0 0
06/04/2015
7.78
 16,000 7.78 7.84 7.72 0 0 0
03/04/2015
7.84
 19,200 7.78 7.84 7.72 0 0 0
02/04/2015
7.84
 96,700 7.72 7.84 7.47 0 0 0
01/04/2015
7.65
 57,800 7.90 7.96 7.65 0 0 0
31/03/2015
7.90
 62,800 7.90 8.03 7.84 0 0 0
30/03/2015
7.84
 104,600 8.21 8.28 7.84 0 0 0
27/03/2015
8.34
 73,300 8.52 8.65 8.34 0 0 0
26/03/2015
8.59
 69,100 8.40 8.65 8.40 10,000 0 0.1
25/03/2015
8.65
 143,100 8.28 8.65 8.28 0 0 0

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