CTCP CMVIETNAM (cms)

10.50
0.30
(2.94%)
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
(2024-10-22) 		-0.10 -0.94% 2,301,400 0 0
10.20
11.70
10.20
2 tháng
(2024-09-23) 		-0.50 -4.55% 5,794,721 0 0
10.10
12.10
10.20
3 tháng
(2024-08-23) 		-2.50 -19.23% 10,519,409 0 0
8.10
13.10
10.20
6 tháng
(2024-05-27) 		-2.60 -19.85% 39,110,719 0 0
8.10
24.20
10.20
12 tháng
(2023-11-27) 		-10.40 -49.76% 63,723,371 0 0
8.10
24.20
10.20
24 tháng
(2022-12-02) 		2.40 29.63% 118,359,431 -2,000 -0.1
5.10
34.70
10.20
36 tháng
(2021-12-07) 		-23.60 -69.21% 141,083,588 -9,800 -0.2
5.10
37.50
10.20
60 tháng
(2019-12-18) 		7 200% 181,686,542 -234,620 -2.2
2.30
37.50
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2012
4.99
 28,600 4.94 5.04 4.94 0 0 0
13/11/2012
4.94
 43,100 4.74 4.99 4.84 0 0 0
12/11/2012
4.74
 23,600 4.43 4.74 4.38 0 0 0
09/11/2012
4.43
 72,800 4.58 4.58 4.43 0 0 0
08/11/2012
4.58
 19,600 4.79 4.84 4.53 0 0 0
07/11/2012
4.79
 3,400 4.43 4.79 4.53 0 0 0
06/11/2012
4.43
 14,900 4.58 4.58 4.43 0 0 0
05/11/2012
4.58
 11,200 4.58 4.68 4.53 0 0 0
02/11/2012
4.58
 17,700 4.84 4.84 4.58 0 0 0
01/11/2012
4.84
 2,400 4.94 4.94 4.84 0 0 0
31/10/2012
4.94
 4,900 4.89 4.94 4.84 0 0 0
30/10/2012
4.89
 3,300 4.99 4.99 4.89 0 0 0
29/10/2012
4.99
 15,200 5.04 5.04 4.74 0 0 0
26/10/2012
5.04
 700 4.99 5.09 5.04 0 0 0
25/10/2012
4.99
 2,500 5.09 5.09 4.94 0 0 0
24/10/2012
5.09
 3,100 5.04 5.09 5.04 2,800 0 0.0
23/10/2012
5.04
 2,800 5.09 5.09 4.94 0 0 0
22/10/2012
5.09
 100 5.09 5.09 5.09 0 0 0
19/10/2012
5.09
 8,200 4.99 5.09 4.94 0 0 0
18/10/2012
4.99
 12,200 5.19 5.19 4.99 0 0 0
17/10/2012
5.19
 12,600 5.14 5.24 5.09 0 0 0
16/10/2012
5.14
 20,200 5.19 5.19 4.99 0 0 0
15/10/2012
5.19
 11,300 5.19 5.19 5.09 0 0 0
12/10/2012
5.19
 18,400 5.24 5.30 5.09 0 0 0
11/10/2012
5.24
 40,600 5.14 5.30 5.09 0 0 0
10/10/2012
5.14
 11,900 5.30 5.30 5.14 0 0 0
09/10/2012
5.30
 10,300 5.30 5.35 5.30 0 0 0
08/10/2012
5.30
 20,200 5.14 5.30 5.09 0 0 0
05/10/2012
5.14
 29,900 5.35 5.35 5.09 0 0 0
04/10/2012
5.35
 17,100 5.30 5.45 5.30 0 0 0
03/10/2012
5.30
 500 5.30 5.30 5.30 0 0 0
02/10/2012
5.30
 12,900 5.09 5.30 5.30 0 0 0
01/10/2012
5.09
 5,000 5.35 5.35 5.09 0 0 0
28/09/2012
5.35
 14,600 5.65 5.65 5.30 0 0 0
27/09/2012
5.65
 10,000 5.35 5.70 5.40 0 0 0
26/09/2012
5.35
 58,200 5.60 5.70 5.24 0 0 0
25/09/2012
5.60
 4,000 5.80 5.80 5.60 0 0 0
24/09/2012
5.80
 100 5.65 5.80 5.80 0 0 0
21/09/2012
5.65
 1,100 5.55 5.65 5.55 0 0 0
20/09/2012
5.55
 3,100 5.60 5.60 5.55 0 0 0
19/09/2012
5.60
 5,900 5.65 5.65 5.60 0 0 0
18/09/2012
5.65
 8,100 5.65 5.65 5.55 0 0 0
17/09/2012
5.65
 1,500 5.75 5.75 5.65 0 0 0
14/09/2012
5.75
 11,500 5.70 5.91 5.75 0 0 0
13/09/2012
5.70
 2,900 5.60 5.70 5.65 0 0 0
12/09/2012
5.60
 12,900 5.70 5.75 5.60 0 0 0
11/09/2012
5.70
 8,500 5.70 5.75 5.70 0 0 0
10/09/2012
5.70
 8,500 5.80 5.80 5.70 0 0 0
07/09/2012
5.80
 5,500 5.96 5.96 5.50 0 0 0
06/09/2012
5.96
 5,500 5.86 6.01 5.86 0 0 0
05/09/2012
5.86
 39,300 5.70 6.06 5.75 0 0 0
04/09/2012
5.70
 5,000 5.75 5.75 5.70 0 0 0
31/08/2012
5.75
 1,600 5.65 5.75 5.60 0 0 0
30/08/2012
5.65
 14,200 5.70 5.70 5.60 0 0 0
29/08/2012
5.70
 6,700 5.65 5.70 5.55 0 0 0
28/08/2012
5.65
 24,000 5.40 5.65 5.45 0 0 0
27/08/2012
5.40
 2,900 5.45 5.45 5.40 0 0 0
24/08/2012
5.45
 24,700 5.50 5.86 5.40 0 0 0
23/08/2012
5.50
 19,500 5.50 5.60 5.14 0 0 0
22/08/2012
5.50
 21,100 5.55 5.55 5.30 0 0 0
21/08/2012
5.55
 44,600 5.96 5.96 5.55 0 0 0
20/08/2012
5.96
 41,500 5.96 6.01 5.86 0 1,500 -0.0
17/08/2012
5.96
 22,700 5.70 6.01 5.75 0 1,500 -0.0
16/08/2012
5.70
 1,200 5.70 5.70 5.70 0 0 0
15/08/2012
5.70
 8,500 5.80 5.80 5.65 0 0 0
14/08/2012
5.80
 2,200 5.75 5.80 5.65 0 0 0
13/08/2012
5.75
 5,900 5.70 5.75 5.60 0 0 0
10/08/2012
5.70
 10,300 5.75 5.75 5.65 0 0 0
09/08/2012
5.75
 13,500 5.86 5.86 5.70 0 0 0
08/08/2012
5.86
 5,700 5.80 5.86 5.75 0 0 0
07/08/2012
5.80
 8,300 5.86 5.86 5.50 0 0 0
06/08/2012
5.86
 18,500 5.80 5.86 5.80 0 0 0
03/08/2012
5.80
 16,500 5.86 5.86 5.70 0 0 0
02/08/2012
5.86
 6,400 5.86 5.91 5.86 0 0 0
01/08/2012
5.86
 25,500 5.96 5.96 5.65 0 0 0
31/07/2012
5.96
 7,600 6.01 6.01 5.96 0 0 0
30/07/2012
6.01
 17,300 5.80 6.01 5.70 0 0 0
27/07/2012
5.80
 72,700 5.91 5.91 5.65 0 0 0
26/07/2012
5.91
 34,700 5.96 6.01 5.80 0 0 0
25/07/2012
5.96
 21,300 6.01 6.01 5.91 0 0 0
24/07/2012
6.01
 79,800 6.16 6.16 6.01 0 0 0
23/07/2012
6.16
 30,100 6.36 6.36 6.16 0 0 0
20/07/2012
6.36
 50,600 6.47 6.57 6.26 0 0 0
19/07/2012
6.47
 138,100 6.16 6.47 6.11 0 0 0
18/07/2012
6.16
 36,500 6.21 6.21 6.11 0 0 0
17/07/2012
6.21
 94,400 6.16 6.26 6.11 0 0 0
16/07/2012
6.16
 79,100 6.16 6.26 6.11 0 0 0
13/07/2012
6.16
 101,200 6.06 6.26 6.06 0 0 0
12/07/2012
6.06
 73,100 6.11 6.11 5.96 0 0 0
11/07/2012
6.11
 42,200 6.06 6.11 6.01 0 0 0
10/07/2012
6.06
 58,000 5.96 6.11 5.60 0 0 0
09/07/2012
5.96
 23,800 6.21 6.21 5.80 0 0 0
06/07/2012
6.21
 14,300 6.42 6.42 6.11 0 0 0
05/07/2012
6.42
 17,000 6.06 6.47 6.11 0 0 0
04/07/2012
6.06
 4,800 6.11 6.16 6.06 0 0 0
03/07/2012
6.11
 18,100 6.16 6.26 5.91 0 0 0
02/07/2012
6.16
 16,000 6.31 6.36 6.06 0 0 0
29/06/2012
6.31
 11,400 6.06 6.31 6.01 0 0 0
28/06/2012
6.06
 18,500 5.75 6.06 5.70 0 0 0
27/06/2012
5.75
 30,200 5.96 6.01 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |