CTCP CMVIETNAM (cms)

10.20
-0.30
(-2.86%)

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)
02/02/2012
4.99
1,700 5.36 5.36 4.99 0 0 0
01/02/2012
5.36
2,500 5.04 5.36 5.36 0 0 0
31/01/2012
5.04
4,400 5.22 5.36 5.04 0 0 0
30/01/2012
5.22
0 5.27 5.22 5.22 0 0 0
20/01/2012
5.27
2,800 4.95 5.27 4.95 0 0 0
19/01/2012
4.95
1,000 4.99 4.99 4.95 0 0 0
18/01/2012
4.99
1,200 4.90 5.04 4.81 0 0 0
17/01/2012
4.90
1,100 5.04 5.04 4.90 0 0 0
16/01/2012
5.04
7,000 5.27 5.41 5.04 0 0 0
13/01/2012
5.27
5,000 5.04 5.27 5.09 0 0 0
12/01/2012
5.04
10,700 4.63 5.09 4.90 0 0 0
11/01/2012
4.63
12,400 4.81 4.99 4.63 0 0 0
10/01/2012
4.81
21,500 5.04 5.04 4.72 0 0 0
09/01/2012
5.04
500 5.50 5.50 4.99 0 0 0
06/01/2012
5.50
11,300 4.90 5.50 5.32 0 0 0
05/01/2012
4.90
30,300 4.95 5.50 4.86 0 0 0
04/01/2012
4.95
14,100 4.44 5.27 4.63 0 0 0
03/01/2012: Cổ tức tiền mặt tỉ lệ: 15%
03/01/2012
4.44
22,000 4.72 5.04 4.44 0 0 0
30/12/2011
4.72
15,500 4.64 4.76 4.68 0 0 0
29/12/2011
4.64
8,100 4.80 4.80 4.60 0 0 0
28/12/2011
4.80
5,000 4.80 4.80 4.76 0 0 0
27/12/2011
4.80
5,000 4.56 4.80 4.76 0 0 0
26/12/2011
4.56
10,500 4.72 4.84 4.56 0 0 0
23/12/2011
4.72
500 4.60 4.72 4.72 0 0 0
22/12/2011
4.60
10,300 4.80 5.20 4.60 0 0 0
21/12/2011
4.80
6,700 4.68 4.88 4.80 0 0 0
20/12/2011
4.68
17,200 4.28 4.72 4.68 0 0 0
19/12/2011
4.28
16,200 4.20 4.56 4.28 0 0 0
16/12/2011
4.20
12,500 4.28 4.36 4.12 0 0 0
15/12/2011
4.28
27,500 4.20 4.36 4.08 0 0 0
14/12/2011
4.20
25,200 3.92 4.20 3.72 0 0 0
13/12/2011
3.92
2,100 4.20 4.20 3.92 0 0 0
12/12/2011
4.20
0 4.20 4.20 4.20 0 0 0
09/12/2011
4.20
4,200 4.00 4.20 4.16 0 0 0
08/12/2011
4.00
4,700 4.16 4.20 4.00 0 0 0
07/12/2011
4.16
3,500 4.00 4.16 4.16 0 0 0
06/12/2011
4.00
4,400 4.08 4.12 4.00 0 0 0
05/12/2011
4.08
2,400 4.32 4.32 4.04 0 0 0
02/12/2011: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
02/12/2011
4.32
0 4.24 4.32 4.32 0 0 0
01/12/2011
4.24
5,100 4.35 4.43 4.24 0 0 0
30/11/2011
4.35
10,000 4.16 4.35 3.97 0 0 0
29/11/2011
4.16
5,200 4.32 4.32 4.16 0 0 0
28/11/2011
4.32
1,300 4.50 4.50 4.32 0 0 0
25/11/2011
4.50
20,900 4.50 4.50 4.47 0 0 0
24/11/2011
4.50
21,400 4.32 4.50 4.43 0 0 0
23/11/2011
4.32
33,600 4.54 4.54 4.16 0 0 0
22/11/2011
4.54
6,200 4.50 4.54 4.24 0 0 0
21/11/2011
4.50
4,500 4.28 4.54 4.50 0 0 0
18/11/2011
4.28
16,700 4.58 4.66 4.28 0 0 0
17/11/2011
4.58
1,000 4.58 4.58 4.58 0 0 0
16/11/2011
4.58
100 4.39 4.58 4.58 0 0 0
15/11/2011
4.39
8,700 4.62 4.62 4.39 0 0 0
14/11/2011
4.62
2,000 4.62 4.62 4.62 0 0 0
11/11/2011
4.62
19,900 4.47 4.66 4.58 0 0 0
10/11/2011
4.47
3,700 4.62 4.73 4.47 0 0 0
09/11/2011
4.62
3,800 4.69 4.69 4.62 0 0 0
08/11/2011
4.69
1,600 4.69 4.69 4.69 0 0 0
07/11/2011
4.69
11,200 4.69 4.81 4.69 0 0 0
04/11/2011
4.69
2,600 4.73 4.77 4.66 0 0 0
03/11/2011
4.73
15,900 4.77 4.81 4.73 0 0 0
02/11/2011
4.77
8,200 4.85 4.85 4.77 0 0 0
01/11/2011
4.85
5,200 4.54 4.85 4.69 0 0 0
31/10/2011
4.54
37,900 4.88 4.92 4.54 0 0 0
28/10/2011
4.88
13,400 4.85 4.88 4.73 0 0 0
27/10/2011
4.85
12,300 4.77 4.88 4.85 0 0 0
26/10/2011
4.77
4,700 4.73 4.88 4.77 0 0 0
25/10/2011
4.73
16,200 4.85 4.88 4.73 0 0 0
24/10/2011
4.85
8,800 4.85 4.85 4.81 0 0 0
21/10/2011
4.85
35,500 4.88 4.96 4.85 0 0 0
20/10/2011
4.88
32,200 4.81 4.92 4.66 0 0 0
19/10/2011
4.81
7,400 4.85 4.88 4.77 0 0 0
18/10/2011
4.85
13,400 5.00 5.03 4.62 0 0 0
17/10/2011
5.00
12,000 4.88 5.03 4.88 0 0 0
14/10/2011
4.88
13,600 4.85 5.03 4.88 0 0 0
13/10/2011
4.85
17,200 5.00 5.07 4.85 0 0 0
12/10/2011
5.00
38,000 5.19 5.22 4.92 0 0 0
11/10/2011
5.19
22,600 5.11 5.30 5.03 0 0 0
10/10/2011
5.11
21,100 5.00 5.30 5.11 0 0 0
07/10/2011
5.00
16,500 5.22 5.30 5.00 0 0 0
06/10/2011
5.22
23,100 5.30 5.49 5.15 0 0 0
05/10/2011
5.30
18,000 5.03 5.34 5.30 0 0 0
04/10/2011
5.03
35,600 4.81 5.26 5.00 0 0 0
03/10/2011
4.81
19,000 4.69 5.00 4.81 0 0 0
30/09/2011
4.69
11,000 4.88 4.96 4.58 0 0 0
29/09/2011
4.88
3,300 4.88 4.88 4.69 0 0 0
28/09/2011
4.88
12,900 4.81 5.00 4.81 0 0 0
27/09/2011
4.81
17,000 4.81 4.85 4.77 0 0 0
26/09/2011
4.81
10,500 4.92 5.03 4.77 0 0 0
23/09/2011
4.92
9,600 5.11 5.11 4.88 0 0 0
22/09/2011
5.11
2,000 5.38 5.38 5.11 100 0 0.0
21/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
21/09/2011
5.38
76,600 5.30 5.49 5.11 100 0 0.0
20/09/2011
5.30
73,700 5.09 5.55 5.12 0 0 0
19/09/2011
5.09
100,700 5.58 5.65 5.09 100 0 0.0
16/09/2011
5.58
93,900 5.02 5.72 5.02 0 0 0
15/09/2011
5.02
89,500 5.19 5.51 5.02 0 0 0
14/09/2011
5.19
89,700 4.98 5.65 5.19 0 0 0
13/09/2011
4.98
42,100 5.09 5.48 4.98 0 0 0
12/09/2011
5.09
29,000 5.12 5.34 4.77 0 0 0
09/09/2011
5.12
21,500 4.91 5.12 4.95 0 0 0
08/09/2011
4.91
22,000 4.95 4.98 4.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |