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)
25/08/2023
4.82
 22,000 5.00 5.00 4.63 0 0 0
24/08/2023
11.02
 87,730 10.65 11.02 10.65 0 0 0
23/08/2023
10.65
 333,500 10.28 11.12 10.28 0 0 0
22/08/2023
10.28
 231,710 10.47 10.47 9.73 0 0 0
21/08/2023
10.65
 205,500 10.75 10.75 10.10 0 0 0
18/08/2023
10.75
 284,800 12.79 12.79 10.75 0 0 0
17/08/2023
11.86
 564,904 10.84 11.86 10.84 0 0 0
16/08/2023
10.84
 148,300 11.12 11.12 10.75 0 0 0
15/08/2023
11.12
 134,400 11.30 11.49 11.12 0 0 0
14/08/2023
11.21
 268,903 12.04 12.04 11.21 0 500 0.0
11/08/2023
12.04
 191,500 11.67 12.32 10.65 0 0 0
10/08/2023
11.67
 305,323 13.43 13.43 11.21 0 0 0
09/08/2023
12.32
 929,186 12.14 12.32 11.67 0 0 0
08/08/2023
11.21
 658,021 11.21 11.21 11.12 0 0 0
07/08/2023
10.19
 102,340 10.01 10.19 9.73 0 0 0
04/08/2023
9.26
 337,521 8.89 9.45 8.71 0 0 0
03/08/2023
8.71
 105,508 8.71 8.99 8.62 0 0 0
02/08/2023
8.71
 43,225 7.87 8.71 7.87 0 0 0
01/08/2023
7.97
 26,408 8.34 8.52 7.97 0 0 0
31/07/2023
8.52
 33,600 8.89 8.89 8.06 0 0 0
28/07/2023
8.89
 126,504 8.62 8.99 8.25 0 0 0
27/07/2023
8.25
 195,701 7.50 8.25 7.32 0 0 0
26/07/2023
7.50
 22,301 7.32 7.50 7.04 0 0 0
25/07/2023
7.41
 24,900 7.23 7.41 6.95 0 0 0
24/07/2023
7.23
 9,552 7.23 7.23 6.95 0 0 0
21/07/2023
7.23
 8,901 7.41 7.41 6.95 0 0 0
20/07/2023
6.95
 7,900 7.04 7.04 6.76 0 0 0
19/07/2023
7.04
 3,552 7.50 7.50 7.04 0 0 0
18/07/2023
7.41
 8,401 7.41 7.41 7.04 0 0 0
17/07/2023
7.32
 19,401 7.23 7.41 7.23 0 0 0
14/07/2023
7.23
 11,500 7.23 7.32 6.95 0 0 0
13/07/2023
7.23
 3,152 7.04 7.23 7.04 0 0 0
12/07/2023
7.23
 6,601 7.32 7.32 7.04 0 0 0
11/07/2023
7.23
 26,100 7.04 7.50 6.76 0 0 0
10/07/2023
27.15
 236,631 26.87 27.24 25.57 0 0 0
07/07/2023
7.32
 4,805 6.95 7.41 6.95 0 0 0
06/07/2023
6.95
 2,709 7.41 7.41 6.95 0 0 0
05/07/2023
7.41
 7,300 7.32 7.41 6.95 0 0 0
04/07/2023
6.86
 7,612 7.23 7.50 6.86 0 0 0
03/07/2023
7.04
 18,005 7.23 7.32 6.67 0 0 0
30/06/2023
4.82
 22,000 5.00 5.00 4.63 0 0 0
29/06/2023
7.23
 51,969 7.13 7.23 6.49 0 0 0
28/06/2023
7.13
 7,900 7.32 7.32 6.86 0 0 0
27/06/2023
7.32
 10,100 7.04 7.32 6.86 0 0 0
26/06/2023
7.04
 23,200 7.23 7.50 6.95 0 0 0
23/06/2023
7.32
 28,600 7.50 7.69 7.23 0 0 0
22/06/2023
7.41
 17,200 7.50 7.69 7.32 0 0 0
21/06/2023
7.60
 34,300 7.87 7.87 6.95 0 0 0
20/06/2023
4.82
 22,000 5.00 5.00 4.63 0 0 0
19/06/2023
6.86
 35,800 7.69 7.69 6.86 0 0 0
16/06/2023
7.41
 54,711 7.41 8.25 7.41 0 0 0
15/06/2023
7.50
 34,500 7.78 7.87 7.41 0 0 0
14/06/2023
8.06
 41,800 8.62 8.62 7.78 0 0 0
13/06/2023
4.82
 22,000 5.00 5.00 4.63 0 0 0
12/06/2023
8.62
 83,015 8.06 8.62 8.06 0 0 0
09/06/2023
7.87
 121,400 8.71 8.71 7.87 0 0 0
08/06/2023
8.71
 224,900 9.54 9.54 8.71 0 0 0
07/06/2023
8.71
 58,400 8.71 8.71 8.71 0 0 0
06/06/2023
7.97
 140,713 7.97 7.97 7.50 0 0 0
05/06/2023
7.32
 28,603 6.76 7.32 6.76 0 0 0
02/06/2023
6.67
 86,800 6.67 6.67 6.39 0 0 0
01/06/2023
6.11
 25,735 6.02 6.11 6.02 0 0 0
31/05/2023
5.56
 95,003 5.10 5.56 5.10 0 0 0
30/05/2023
5.10
 9,000 5.00 5.28 5.00 0 0 0
29/05/2023
5.10
 15,235 4.82 5.10 4.82 0 0 0
26/05/2023
4.82
 3,900 4.82 4.82 4.82 0 0 0
25/05/2023
4.82
 6,700 5.00 5.00 4.72 0 0 0
24/05/2023
4.91
 9,900 4.91 4.91 4.82 0 0 0
23/05/2023
5.00
 5,400 4.91 5.00 4.82 0 0 0
22/05/2023
4.91
 10,100 4.72 5.00 4.72 0 0 0
19/05/2023
4.72
 3,700 4.82 4.82 4.72 0 0 0
18/05/2023
4.82
 6,100 4.91 4.91 4.72 0 0 0
17/05/2023
4.91
 7,301 4.91 4.91 4.91 0 0 0
16/05/2023
4.91
 8,508 4.82 4.91 4.82 0 0 0
15/05/2023
4.91
 800 4.91 4.91 4.91 0 0 0
12/05/2023
4.91
 12,400 5.00 5.00 4.82 0 0 0
11/05/2023
4.91
 10,300 5.00 5.00 4.72 0 0 0
10/05/2023
5.00
 1,902 4.91 5.00 4.91 0 0 0
09/05/2023
4.82
 4,528 4.91 4.91 4.72 0 0 0
08/05/2023
4.82
 17,600 4.82 4.82 4.63 0 0 0
05/05/2023
4.82
 5,400 4.82 4.91 4.63 0 0 0
04/05/2023
4.82
 6,441 5.00 5.00 4.72 0 0 0
03/05/2023
5.47
 1,100 5.47 5.56 5.47 0 0 0
02/05/2023
6.49
 21,600 5.93 6.49 5.56 0 0 0
01/05/2023
5.84
 9,510 6.39 6.39 5.84 0 0 0
28/04/2023
5.10
 1,000 4.91 5.10 4.91 0 0 0
27/04/2023
5.19
 6,508 5.37 5.37 5.00 0 0 0
26/04/2023
5.37
 24,600 4.91 5.37 4.72 0 0 0
25/04/2023
5.00
 300 5.00 5.00 5.00 0 0 0
24/04/2023
5.00
 1,800 4.91 5.10 4.91 0 0 0
21/04/2023
5.00
 3,900 5.00 5.00 4.91 0 0 0
20/04/2023
5.00
 5,400 5.19 5.19 5.00 0 0 0
19/04/2023
5.28
 3,618 5.00 5.28 4.91 0 0 0
18/04/2023
5.37
 9,344 5.10 5.47 5.10 0 0 0
17/04/2023
5.19
 9,000 4.91 5.19 4.82 0 0 0
14/04/2023
4.91
 8,914 5.10 5.19 4.91 0 0 0
13/04/2023
5.10
 8,218 5.47 5.47 5.10 0 0 0
12/04/2023
5.00
 7,410 5.28 5.28 5.00 0 0 0
11/04/2023
5.28
 17,416 5.28 5.28 5.28 0 0 0
10/04/2023
26.59
 346,487 26.31 27.33 25.01 0 0 0

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