CTCP CMVIETNAM (cms)

5.10
0.10
(2%)
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)
07/12/2011
3.85
 3,500 3.85 3.85 3.85 0 0 0
06/12/2011
3.71
 4,400 3.82 3.82 3.71 0 0 0
05/12/2011
3.78
 2,400 3.74 3.78 3.74 0 0 0
02/12/2011: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
02/12/2011
4.00
 0 4.00 4.00 4.00 0 0 0
01/12/2011
3.93
 5,100 4.03 4.10 3.93 0 0 0
30/11/2011
4.03
 10,000 3.68 4.03 3.68 0 0 0
29/11/2011
3.86
 5,200 3.86 3.86 3.86 0 0 0
28/11/2011
4.00
 1,300 4.17 4.17 4.00 0 0 0
25/11/2011
4.17
 20,900 4.14 4.17 4.14 0 0 0
24/11/2011
4.17
 21,400 4.10 4.17 4.10 0 0 0
23/11/2011
4.00
 33,600 4.21 4.21 3.86 0 0 0
22/11/2011
4.21
 6,200 4.17 4.21 3.93 0 0 0
21/11/2011
4.17
 4,500 4.21 4.21 4.17 0 0 0
18/11/2011
3.96
 16,700 4.24 4.31 3.96 0 0 0
17/11/2011
4.24
 1,000 4.24 4.24 4.24 0 0 0
16/11/2011
4.24
 100 4.24 4.24 4.24 0 0 0
15/11/2011
4.07
 8,700 4.21 4.24 4.07 0 0 0
14/11/2011
4.28
 2,000 4.28 4.28 4.28 0 0 0
11/11/2011
4.28
 19,900 4.31 4.31 4.24 0 0 0
10/11/2011
4.14
 3,700 4.38 4.38 4.14 0 0 0
09/11/2011
4.28
 3,800 4.35 4.35 4.28 0 0 0
08/11/2011
4.35
 1,600 4.35 4.35 4.35 0 0 0
07/11/2011
4.35
 11,200 4.42 4.45 4.35 0 0 0
04/11/2011
4.35
 2,600 4.42 4.42 4.31 0 0 0
03/11/2011
4.38
 15,900 4.45 4.45 4.38 0 0 0
02/11/2011
4.42
 8,200 4.45 4.45 4.42 0 0 0
01/11/2011
4.49
 5,200 4.49 4.49 4.35 0 0 0
31/10/2011
4.21
 37,900 4.56 4.56 4.21 0 0 0
28/10/2011
4.52
 13,400 4.49 4.52 4.38 0 0 0
27/10/2011
4.49
 12,300 4.52 4.52 4.49 0 0 0
26/10/2011
4.42
 4,700 4.49 4.52 4.42 0 0 0
25/10/2011
4.38
 16,200 4.52 4.52 4.38 0 0 0
24/10/2011
4.49
 8,800 4.49 4.49 4.45 0 0 0
21/10/2011
4.49
 35,500 4.52 4.59 4.49 0 0 0
20/10/2011
4.52
 32,200 4.49 4.56 4.31 0 0 0
19/10/2011
4.45
 7,400 4.45 4.52 4.42 0 0 0
18/10/2011
4.49
 13,400 4.56 4.66 4.28 0 0 0
17/10/2011
4.63
 12,000 4.52 4.66 4.52 0 0 0
14/10/2011
4.52
 13,600 4.66 4.66 4.52 0 0 0
13/10/2011
4.49
 17,200 4.66 4.70 4.49 0 0 0
12/10/2011
4.63
 38,000 4.84 4.84 4.56 0 0 0
11/10/2011
4.80
 22,600 4.84 4.91 4.66 0 0 0
10/10/2011
4.73
 21,100 4.84 4.91 4.73 0 0 0
07/10/2011
4.63
 16,500 4.91 4.91 4.63 0 0 0
06/10/2011
4.84
 23,100 5.02 5.09 4.77 0 0 0
05/10/2011
4.91
 18,000 4.95 4.95 4.91 0 0 0
04/10/2011
4.66
 35,600 4.70 4.87 4.63 0 0 0
03/10/2011
4.45
 19,000 4.56 4.63 4.45 0 0 0
30/09/2011
4.35
 11,000 4.35 4.59 4.24 0 0 0
29/09/2011
4.52
 3,300 4.35 4.52 4.35 0 0 0
28/09/2011
4.52
 12,900 4.45 4.63 4.45 0 0 0
27/09/2011
4.45
 17,000 4.49 4.49 4.42 0 0 0
26/09/2011
4.45
 10,500 4.66 4.66 4.42 0 0 0
23/09/2011
4.56
 9,600 4.73 4.73 4.52 0 0 0
22/09/2011
4.73
 2,000 4.95 4.95 4.73 100 0 0.0
21/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
21/09/2011
4.98
 76,600 4.91 5.09 4.73 100 0 0.0
20/09/2011
4.91
 73,700 5.07 5.14 4.75 0 0 0
19/09/2011
4.71
 100,700 5.17 5.24 4.71 100 0 0.0
16/09/2011
5.17
 93,900 5.30 5.30 4.65 0 0 0
15/09/2011
4.65
 89,500 5.11 5.11 4.65 0 0 0
14/09/2011
4.81
 89,700 5.07 5.24 4.81 0 0 0
13/09/2011
4.62
 42,100 5.07 5.07 4.62 0 0 0
12/09/2011
4.71
 29,000 4.94 4.94 4.42 0 0 0
09/09/2011
4.75
 21,500 4.65 4.75 4.58 0 0 0
08/09/2011
4.55
 22,000 4.45 4.62 4.45 0 0 0
07/09/2011
4.58
 25,300 4.62 4.62 4.58 0 0 0
06/09/2011
4.71
 31,100 4.42 4.75 4.42 0 0 0
05/09/2011
4.52
 4,200 4.52 4.58 4.52 0 0 0
01/09/2011
4.48
 1,200 4.58 4.58 4.48 0 0 0
31/08/2011
4.48
 0 4.48 4.48 4.48 0 0 0
30/08/2011
4.35
 1,000 4.58 4.58 4.35 0 0 0
29/08/2011
4.52
 1,300 4.45 4.52 4.45 0 0 0
26/08/2011
4.32
 1,300 4.48 4.48 4.32 0 0 0
25/08/2011
4.35
 1,200 4.35 4.35 4.35 0 0 0
24/08/2011
4.35
 1,100 4.39 4.39 4.35 0 0 0
23/08/2011
4.39
 1,500 4.48 4.48 4.39 0 0 0
22/08/2011
4.32
 2,100 4.42 4.42 4.32 0 0 0
19/08/2011
4.29
 3,300 4.32 4.39 4.29 0 0 0
18/08/2011
4.42
 2,900 4.29 4.42 4.29 0 0 0
17/08/2011
4.26
 4,800 4.29 4.29 4.26 3,000 0 0.0
16/08/2011
4.26
 0 4.26 4.26 4.26 0 0 0
15/08/2011
4.26
 2,700 4.39 4.39 4.26 2,700 0 0.0
12/08/2011
4.35
 1,100 4.32 4.42 4.32 0 0 0
11/08/2011
4.29
 3,000 4.29 4.29 4.29 2,000 0 0.0
10/08/2011
4.29
 2,800 4.42 4.45 4.29 0 0 0
09/08/2011
4.26
 5,600 4.42 4.42 4.26 0 0 0
08/08/2011
4.26
 3,900 4.22 4.26 4.22 0 0 0
05/08/2011
4.03
 1,500 4.03 4.03 4.03 0 0 0
04/08/2011
3.93
 8,100 3.63 3.93 3.63 0 0 0
03/08/2011
3.67
 3,800 4.09 4.09 3.63 0 0 0
02/08/2011
3.93
 3,300 3.80 3.93 3.80 0 0 0
01/08/2011
3.93
 6,500 3.93 4.09 3.93 0 0 0
29/07/2011
4.09
 17,900 3.99 4.22 3.99 300 0 0.0
28/07/2011
4.22
 0 4.22 4.22 4.22 0 0 0
27/07/2011
4.22
 5,300 4.22 4.22 4.22 0 0 0
26/07/2011
4.26
 5,000 4.12 4.26 4.12 0 0 0
25/07/2011
4.26
 3,000 4.26 4.26 4.26 2,000 0 0.0
22/07/2011
4.19
 4,300 4.32 4.32 4.19 0 0 0
21/07/2011
4.19
 1,400 4.09 4.19 4.09 0 0 0
20/07/2011
4.09
 6,300 3.99 4.16 3.99 0 0 0

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