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)
03/06/2014
6.47
 25,400 7.03 7.03 6.41 0 0 0
02/06/2014
6.41
 35,000 6.35 6.47 6.35 0 0 0
30/05/2014
6.41
 26,600 6.41 6.47 6.35 0 0 0
29/05/2014
6.47
 9,100 6.47 6.47 6.35 0 0 0
28/05/2014
6.47
 19,000 6.28 6.66 6.28 1,900 0 0.0
27/05/2014
6.47
 21,200 6.72 6.78 6.28 0 0 0
26/05/2014
6.28
 38,100 6.22 6.41 6.16 0 0 0
23/05/2014
6.22
 12,700 6.28 6.35 6.22 0 0 0
22/05/2014
6.28
 37,400 6.28 6.41 6.22 0 0 0
21/05/2014
6.47
 19,300 6.22 6.53 6.22 0 0 0
20/05/2014
6.41
 4,200 6.10 6.41 6.10 0 0 0
19/05/2014
6.10
 38,600 6.22 6.22 6.10 0 0 0
16/05/2014
6.10
 34,700 6.22 6.41 6.10 0 0 0
15/05/2014
6.28
 24,100 6.35 6.41 6.16 0 0 0
14/05/2014
6.47
 32,200 5.91 6.47 5.91 0 0 0
13/05/2014
6.10
 40,000 6.16 6.22 6.10 0 0 0
12/05/2014
6.16
 49,300 6.10 6.22 6.04 1,000 0 0.0
09/05/2014
6.66
 5,800 6.41 6.84 6.41 0 0 0
08/05/2014
6.41
 115,600 6.84 6.84 6.22 0 0 0
07/05/2014
6.78
 17,400 6.84 7.16 6.78 2,000 0 0.0
06/05/2014
6.97
 55,500 6.66 7.03 6.66 0 0 0
05/05/2014
7.22
 6,400 7.22 7.22 7.03 0 0 0
29/04/2014
7.28
 800 7.03 7.28 6.97 0 0 0
28/04/2014
7.28
 1,800 7.03 7.28 7.03 0 0 0
25/04/2014
7.22
 7,900 7.16 7.28 7.16 2,000 3,600 0.0
24/04/2014
6.91
 11,600 6.91 7.09 6.91 0 0 0
23/04/2014
7.16
 9,700 6.97 7.16 6.97 3,000 0 0.0
22/04/2014
7.16
 19,100 6.84 7.22 6.84 7,500 5,800 0.0
21/04/2014
6.91
 34,700 6.97 7.28 6.91 7,500 0 0.1
18/04/2014
7.22
 4,300 7.47 7.47 7.22 0 0 0
17/04/2014
7.65
 23,500 7.28 7.65 7.28 10,000 0 0.1
16/04/2014
7.22
 43,800 7.47 7.47 7.09 0 0 0
15/04/2014
7.34
 33,800 7.72 7.72 7.34 0 0 0
14/04/2014
7.72
 38,100 7.72 7.72 7.59 5,000 0 0.1
11/04/2014
7.78
 13,800 7.78 7.78 7.65 0 0 0
10/04/2014
7.78
 39,900 7.78 7.78 7.59 2,000 0 0.0
08/04/2014
7.65
 20,000 7.65 7.84 7.59 0 0 0
07/04/2014
7.59
 16,600 7.72 7.72 7.47 1,000 0 0.0
04/04/2014
7.72
 5,400 7.78 7.78 7.65 2,000 0 0.0
03/04/2014
7.90
 38,900 7.96 7.96 7.72 0 0 0
02/04/2014
7.59
 58,000 7.72 7.90 7.53 3,000 0 0.0
01/04/2014
7.90
 28,100 7.90 8.03 7.59 0 0 0
31/03/2014
7.90
 39,700 7.90 7.96 7.90 0 0 0
28/03/2014
8.15
 72,100 8.28 8.28 8.09 20,000 0 0.3
27/03/2014
8.15
 70,600 8.40 8.40 8.09 0 0 0
26/03/2014: Cổ tức tiền mặt tỉ lệ: 15%
26/03/2014
8.40
 143,500 8.71 8.90 8.34 0 0 0
25/03/2014
8.77
 153,800 8.77 9.00 8.72 0 0 0
24/03/2014
8.77
 131,300 8.89 8.89 8.72 0 0 0
21/03/2014
8.89
 181,400 8.77 8.89 8.77 0 1,000 0.0
20/03/2014
8.66
 194,600 8.83 8.83 8.55 0 0 0
19/03/2014
8.83
 146,400 9.00 9.00 8.77 0 3,900 -0.1
18/03/2014
9.00
 270,600 8.72 9.34 8.72 0 0 0
17/03/2014
8.61
 177,300 8.44 8.61 8.32 0 0 0
14/03/2014
8.44
 122,600 8.38 8.61 8.38 0 0 0
13/03/2014
8.44
 78,700 8.49 8.49 8.27 0 0 0
12/03/2014
8.38
 119,500 8.49 8.66 8.32 0 0 0
11/03/2014
8.72
 224,600 8.55 8.83 8.44 0 0 0
10/03/2014
8.72
 289,600 8.89 9.00 8.38 0 0 0
07/03/2014
8.77
 266,900 9.00 9.28 8.55 0 2,700 0.0
06/03/2014
8.49
 557,100 7.93 8.49 7.76 0 0 0
05/03/2014
7.76
 180,000 7.65 7.82 7.59 0 0 0
04/03/2014
7.65
 81,500 7.54 7.65 7.54 2,000 0 0.0
03/03/2014
7.65
 55,200 7.82 7.87 7.59 0 0 0
28/02/2014
7.87
 68,700 7.82 7.87 7.71 300 0 0.0
27/02/2014
7.87
 129,500 8.04 8.04 7.87 2,800 0 0.0
26/02/2014
8.04
 118,700 8.38 8.38 7.99 0 2,000 0.0
25/02/2014
8.27
 97,500 8.44 8.44 8.10 0 2,800 0.0
24/02/2014
8.04
 166,600 7.71 8.04 7.42 20,000 4,000 0.2
21/02/2014
7.31
 21,700 7.03 7.31 7.03 2,200 0 0.0
20/02/2014
7.31
 22,500 7.42 7.82 6.92 0 0 0
19/02/2014
7.59
 21,200 7.31 7.59 7.31 0 0 0
18/02/2014
7.37
 65,000 7.20 7.37 7.20 0 0 0
17/02/2014
7.09
 34,000 7.03 7.31 7.03 2,000 0 0.0
14/02/2014
7.03
 29,300 6.97 7.31 6.97 0 0 0
13/02/2014
6.86
 14,600 7.37 7.37 6.75 0 0 0
12/02/2014
6.86
 11,200 6.69 6.86 6.69 1,000 0 0.0
11/02/2014
6.69
 16,600 6.75 6.75 6.69 2,000 0 0.0
10/02/2014
6.64
 500 6.47 6.64 6.47 0 300 0.0
07/02/2014
6.75
 5,600 6.64 6.75 6.64 0 0 0
06/02/2014
6.58
 1,000 6.52 6.58 6.52 0 0 0
27/01/2014
6.47
 1,700 6.47 6.47 6.47 0 0 0
24/01/2014
6.52
 5,000 6.47 6.52 6.47 0 0 0
23/01/2014
6.47
 400 6.47 6.47 6.47 0 0 0
22/01/2014
6.47
 14,500 6.52 6.52 6.47 0 0 0
21/01/2014
6.52
 4,200 6.58 6.58 6.52 0 0 0
20/01/2014
6.41
 7,100 6.47 6.47 6.41 0 0 0
17/01/2014
6.47
 6,400 6.69 6.69 6.47 0 0 0
16/01/2014
6.69
 7,100 6.52 6.69 6.52 5,000 0 0.1
15/01/2014
6.52
 9,000 6.52 6.52 6.52 0 0 0
14/01/2014
6.64
 200 6.64 6.64 6.64 0 0 0
13/01/2014
6.69
 3,400 6.58 6.69 6.58 0 0 0
10/01/2014
6.58
 8,800 6.58 6.58 6.52 0 0 0
09/01/2014
6.58
 9,400 6.58 6.58 6.58 0 0 0
08/01/2014
6.58
 10,800 6.58 6.58 6.41 0 0 0
07/01/2014
6.41
 13,700 6.64 6.64 6.41 0 0 0
06/01/2014
6.64
 9,000 6.52 6.64 6.52 0 0 0
03/01/2014
6.52
 12,500 6.47 6.58 6.41 1,400 0 0.0
02/01/2014
6.41
 17,400 6.41 6.47 6.36 0 0 0
31/12/2013
6.36
 9,300 6.36 6.36 6.36 0 0 0
30/12/2013
6.36
 19,900 6.36 6.41 6.36 0 0 0

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