CTCP CMVIETNAM (cms)

5.70
0
(0%)
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
(2026-08-19) 		-0.20 -3.39% 509,700 0 0
5
8.10
5.70
2 tháng
(2026-07-20) 		-0.50 -8.06% 1,383,100 0 0
5
8.10
5.70
3 tháng
(2026-06-22) 		-2 -25.97% 2,778,400 0 0
5
8.10
5.70
6 tháng
(2026-03-23) 		-0.69 -10.83% 7,351,600 0 0
4.82
8.20
5.70
12 tháng
(2025-09-23) 		-2.08 -26.76% 13,170,400 0 0
4.82
8.20
5.70
24 tháng
(2024-09-30) 		-5.23 -47.86% 42,545,797 0 0
4.82
15.38
5.70
36 tháng
(2023-10-04) 		-20.89 -78.56% 122,298,856 -500 -0.0
4.82
27.79
5.70
60 tháng
(2021-10-14) 		1.35 30.90% 197,804,876 -172,300 -1.9
4.26
34.74
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
16.58
 306,562 17.23 17.23 16.58 0 0 0
11/01/2024
17.14
 317,596 17.51 17.51 16.86 0 0 0
10/01/2024
17.42
 355,229 17.70 17.70 17.14 0 0 0
09/01/2024
17.70
 241,050 17.88 17.97 17.51 0 0 0
08/01/2024
17.88
 174,759 17.97 18.16 17.79 0 0 0
05/01/2024
17.97
 268,000 17.79 18.16 17.60 0 0 0
04/01/2024
17.79
 142,595 17.97 18.25 17.70 0 0 0
03/01/2024
17.97
 195,456 17.60 18.34 17.42 0 0 0
02/01/2024
17.70
 159,882 17.70 17.79 17.42 0 0 0
01/01/2024
17.70
 159,600 17.88 18.16 17.60 0 0 0
29/12/2023
17.70
 159,600 17.88 18.16 17.60 0 0 0
28/12/2023
17.88
 141,714 18.44 18.53 17.70 0 0 0
27/12/2023
18.25
 299,116 17.42 18.53 17.42 0 0 0
26/12/2023
17.42
 95,830 17.60 17.70 17.23 0 0 0
25/12/2023
17.23
 199,210 17.88 17.88 17.23 0 0 0
22/12/2023
17.88
 92,609 18.34 18.34 17.42 0 0 0
21/12/2023
18.07
 171,542 18.07 18.34 17.32 0 0 0
20/12/2023
17.60
 287,880 18.81 18.81 17.14 0 0 0
19/12/2023
18.62
 307,119 19.55 19.55 18.25 0 0 0
18/12/2023
19.55
 592,381 19.92 19.92 18.53 0 0 0
15/12/2023
18.16
 299,233 16.68 18.16 16.68 0 0 0
14/12/2023
16.58
 177,687 16.86 17.14 16.31 0 0 0
13/12/2023
16.86
 342,642 17.97 18.07 16.21 0 0 0
12/12/2023
17.79
 145,912 18.07 18.34 17.79 0 0 0
11/12/2023
18.25
 218,792 18.53 18.53 18.07 0 0 0
08/12/2023
18.71
 178,224 18.53 18.81 18.16 0 0 0
07/12/2023
18.71
 409,957 18.34 19.73 18.34 0 0 0
06/12/2023
18.34
 217,136 18.53 18.53 18.25 0 0 0
05/12/2023
18.44
 259,279 19.09 19.09 18.34 0 0 0
04/12/2023
19.09
 357,693 18.90 19.27 18.62 0 0 0
01/12/2023
5.84
 900 5.84 5.93 5.47 0 0 0
30/11/2023
19.18
 158,343 19.55 19.83 19.09 0 0 0
29/11/2023
19.55
 235,601 19.55 19.64 19.27 0 0 0
28/11/2023
19.27
 281,790 19.27 19.73 18.90 0 0 0
27/11/2023
19.36
 384,359 19.27 20.47 19.27 0 0 0
24/11/2023
18.99
 353,447 19.18 19.64 18.62 0 0 0
23/11/2023
19.09
 585,089 18.71 19.83 18.71 0 0 0
22/11/2023
18.81
 320,880 18.81 18.99 18.53 0 0 0
21/11/2023
18.81
 243,502 19.18 19.36 18.71 0 0 0
20/11/2023
19.18
 219,834 19.09 19.27 18.44 0 0 0
17/11/2023
19.09
 501,197 20.10 20.38 18.53 0 0 0
16/11/2023
19.09
 532,536 17.42 19.09 17.42 0 0 0
15/11/2023
17.42
 250,860 17.97 18.44 17.42 0 0 0
14/11/2023
17.32
 379,932 17.70 18.25 16.77 0 0 0
13/11/2023
17.70
 462,077 19.46 19.46 17.70 0 0 0
10/11/2023
18.99
 541,434 19.18 20.57 18.62 0 0 0
09/11/2023
18.81
 691,548 20.38 20.85 18.81 0 0 0
08/11/2023
20.38
 458,041 19.27 20.66 19.27 0 0 0
07/11/2023
7.23
 26,100 7.04 7.50 6.76 0 0 0
06/11/2023
21.22
 345,416 21.59 22.14 19.55 0 0 0
03/11/2023
20.57
 739,151 19.27 20.57 19.27 0 0 0
02/11/2023
18.71
 214,631 17.05 18.71 17.05 0 0 0
01/11/2023
17.05
 511,298 15.75 17.14 15.29 0 0 0
31/10/2023
15.94
 689,042 17.70 17.70 15.94 0 0 0
30/10/2023
17.70
 414,849 19.64 19.64 17.70 0 0 0
27/10/2023
4.82
 22,000 5.00 5.00 4.63 0 0 0
26/10/2023
19.36
 611,070 20.01 20.20 18.07 0 0 0
25/10/2023
19.92
 1,287,740 18.53 19.92 16.68 0 0 0
24/10/2023
18.53
 378,243 19.09 19.92 18.16 0 0 0
23/10/2023
19.09
 1,321,632 20.85 20.85 18.81 0 0 0
20/10/2023
20.85
 1,030,192 22.70 22.70 20.85 0 0 0
19/10/2023
23.16
 855,965 25.11 25.11 23.07 0 0 0
18/10/2023
25.01
 685,709 24.55 25.01 23.07 0 0 0
17/10/2023
24.09
 496,911 22.51 24.55 22.51 0 0 0
16/10/2023
22.42
 1,151,300 21.31 23.81 20.85 0 0 0
13/10/2023
23.16
 698,760 25.01 25.66 23.16 0 0 0
12/10/2023
25.66
 449,431 27.70 27.79 25.66 0 500 -0.0
11/10/2023
27.42
 285,737 27.79 27.98 26.87 0 0 0
10/10/2023
27.79
 244,761 28.63 28.72 26.87 0 0 0
09/10/2023
27.61
 211,262 28.26 28.72 26.87 0 0 0
06/10/2023
27.15
 236,631 26.87 27.24 25.57 0 0 0
05/10/2023
26.50
 452,018 26.87 27.05 25.01 0 0 0
04/10/2023
26.59
 346,487 26.31 27.33 25.01 0 0 0
03/10/2023
26.59
 564,816 28.26 28.72 25.29 0 0 0
02/10/2023
26.96
 992,709 22.88 27.24 22.42 0 0 0
29/09/2023
24.83
 857,308 25.01 26.87 24.83 0 0 0
28/09/2023
27.52
 923,254 30.57 30.67 27.52 0 0 0
27/09/2023
30.57
 1,389,740 33.35 34.74 28.81 0 0 0
26/09/2023
31.96
 898,514 29.65 31.96 29.65 0 0 0
25/09/2023
29.09
 1,509,502 25.01 29.18 24.09 0 0 0
22/09/2023
26.68
 573,841 26.68 28.26 26.68 0 0 0
21/09/2023
29.65
 1,698,353 33.35 35.30 29.00 0 1,000 -0.0
20/09/2023
32.15
 1,422,219 30.57 32.15 30.57 0 0 0
19/09/2023
4.82
 22,000 5.00 5.00 4.63 0 0 0
18/09/2023
26.68
 1,406,048 24.83 26.77 24.09 0 0 0
15/09/2023
4.82
 22,000 5.00 5.00 4.63 0 0 0
14/09/2023
22.88
 1,675,929 22.88 22.88 20.38 0 0 0
13/09/2023
20.85
 745,513 20.10 20.85 20.10 0 0 0
12/09/2023
18.99
 748,941 17.32 18.99 17.32 0 0 0
11/09/2023
17.32
 1,942,754 20.20 20.20 16.68 0 0 0
08/09/2023
18.44
 724,720 17.97 18.44 17.97 0 0 0
07/09/2023
16.77
 1,568,371 16.49 16.77 15.75 0 0 0
06/09/2023
15.29
 1,179,810 15.29 15.29 14.82 0 0 0
05/09/2023
13.90
 1,235,999 12.97 13.90 12.79 0 0 0
04/09/2023
5.19
 6,600 4.91 5.19 4.91 0 0 0
01/09/2023
5.74
 11,100 6.02 6.02 5.74 0 0 0
31/08/2023
12.69
 1,123,149 11.67 12.69 11.67 0 0 0
30/08/2023
11.58
 427,203 11.12 11.58 10.93 0 0 0
29/08/2023
11.12
 170,600 11.21 11.30 10.93 0 0 0
28/08/2023
11.12
 242,700 11.12 11.30 10.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |