CTCP CMVIETNAM (cms)

10
-0.10
(-0.99%)
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
(2024-08-20) 		-3 -23.08% 5,509,600 0 0
8.10
13.20
10.10
2 tháng
(2024-07-22) 		-7.40 -42.53% 15,266,200 0 0
8.10
20.40
10.10
3 tháng
(2024-06-21) 		-8.80 -46.81% 26,226,100 0 0
8.10
24.20
10.10
6 tháng
(2024-03-25) 		-6.70 -40.12% 39,080,300 0 0
8.10
24.20
10.10
12 tháng
(2023-09-25) 		-21.40 -68.15% 84,952,300 -500 -0.0
8.10
34.50
10.10
24 tháng
(2022-09-30) 		-1.10 -9.91% 113,512,221 -2,000 -0.1
5.10
34.70
10.10
36 tháng
(2021-10-05) 		5.60 127.27% 155,390,546 -100,700 -1.6
4.40
37.50
10.10
60 tháng
(2019-10-16) 		6.60 194.12% 175,659,466 -223,620 -2.1
2.30
37.50
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
4.40
 21,600 4.40 4.40 4.10 0 0 0
06/07/2021
4.40
 39,701 4.40 4.40 4.20 0 0 0
05/07/2021
4.40
 14,915 4.50 4.50 4.20 0 0 0
02/07/2021
4.50
 14,800 4.50 4.50 4.30 0 0 0
01/07/2021
4.50
 23,701 4.40 4.50 4.30 5,900 0 0.0
30/06/2021
4.40
 27,300 4.50 4.50 4.30 0 0 0
29/06/2021
4.50
 35,910 4.60 4.60 4.40 0 0 0
28/06/2021
4.60
 20,691 4.80 4.80 4.50 0 0 0
25/06/2021
4.80
 44,116 4.60 4.90 4.60 0 0 0
24/06/2021
4.60
 194,410 4.20 4.60 4.20 0 4,500 -0.0
23/06/2021
4.20
 10,914 4.30 4.30 4.20 0 0 0
22/06/2021
4.30
 9,649 4.30 4.30 4.20 0 0 0
21/06/2021
4.30
 20,200 4.30 4.30 4.10 0 0 0
18/06/2021
4.30
 14,900 4.30 4.30 4 400 0 0.0
17/06/2021
4.30
 23,100 4.20 4.30 4 0 1,000 -0.0
16/06/2021
4.20
 6,200 4.20 4.20 4 0 0 0
15/06/2021
4.20
 0 4.20 4.20 4.20 0 0 0
14/06/2021
4.20
 24,490 4.10 4.20 4 0 0 0
11/06/2021
4.10
 32,800 4.30 4.40 4.10 0 0 0
10/06/2021
4.30
 346 4.40 4.40 4.30 0 0 0
09/06/2021
4.40
 3,400 4.40 4.40 4.10 0 1,100 -0.0
08/06/2021
4.40
 19,600 4.20 4.40 4.10 0 0 0
07/06/2021
4.20
 20,608 4.40 4.40 4.20 600 0 0.0
04/06/2021
4.40
 9,930 4.50 4.50 4.20 0 0 0
03/06/2021
4.50
 16,701 4.40 4.50 4.20 0 0 0
02/06/2021
4.40
 10,600 4.30 4.40 4.20 0 4,900 -0.0
01/06/2021
4.30
 37,950 4 4.40 3.90 2,100 0 0.0
31/05/2021
4
 55,610 4.10 4.10 3.90 0 0 0
28/05/2021
4.10
 36,300 4 4.10 3.80 0 0 0
27/05/2021
4
 6,700 4.10 4.10 3.80 0 0 0
26/05/2021
4.10
 5,400 4.10 4.10 3.90 0 0 0
25/05/2021
4.10
 7,400 4.10 4.10 3.90 0 0 0
24/05/2021
4.10
 26,900 4 4.10 3.90 0 0 0
21/05/2021
4
 17,600 4 4 3.80 0 0 0
20/05/2021
4
 31,900 4.20 4.20 3.90 1,200 0 0.0
19/05/2021
4.20
 7,200 4.30 4.30 4.10 0 0 0
18/05/2021
4.30
 25,600 4.30 4.30 4.10 0 0 0
17/05/2021
4.30
 6,200 4.20 4.30 4.20 0 0 0
14/05/2021
4.20
 57,170 4.10 4.40 4.10 0 0 0
13/05/2021
4.10
 115,520 4 4.30 4 1,200 0 0.0
12/05/2021
4
 18,100 4.10 4.10 3.80 0 0 0
11/05/2021
4.10
 37,100 4.20 4.20 3.80 0 0 0
10/05/2021
4.20
 18,800 4.30 4.40 4.10 0 0 0
07/05/2021
4.30
 10,300 4.30 4.50 4.20 0 1,500 -0.0
06/05/2021
4.30
 51,900 4.60 4.60 4.20 0 0 0
05/05/2021
4.60
 16,619 4.50 4.70 4.50 0 0 0
04/05/2021
4.50
 18,600 4.70 4.70 4.30 0 0 0
29/04/2021
4.70
 8,700 4.70 4.70 4.40 0 0 0
28/04/2021
4.70
 29,900 4.40 4.70 4.20 0 1,800 -0.0
27/04/2021
4.40
 30,300 4.60 4.60 4.20 500 0 0.0
26/04/2021
4.60
 60,020 4.80 4.90 4.40 0 500 -0.0
23/04/2021
4.80
 103,700 4.60 4.80 4.30 4,000 4,400 -0.0
22/04/2021
4.60
 66,900 4.60 4.90 4.50 0 2,000 -0.0
20/04/2021
4.60
 205,200 5.10 5.10 4.60 0 0 0
19/04/2021
5.10
 179,210 5.40 5.40 4.90 3,600 0 0.0
16/04/2021
5.40
 117,071 5.70 5.70 5.20 4,900 0 0.0
15/04/2021
5.70
 94,340 5.70 5.70 5.20 0 0 0
14/04/2021
5.70
 52,100 5.60 5.80 5.40 5,000 600 0.0
13/04/2021
5.60
 247,600 6 6.40 5.60 3,000 2,000 0.0
12/04/2021
6
 184,123 5.50 6 5.50 5,000 11,000 -0.0
09/04/2021
5.50
 194,711 5 5.50 5.10 9,000 49,400 -0.2
08/04/2021
5
 178,100 4.60 5 4.60 3,600 26,800 -0.1
07/04/2021
4.60
 155,200 4.40 4.80 4.50 4,000 0 0.0
06/04/2021
4.40
 73,221 4.60 4.70 4.20 0 0 0
05/04/2021
4.60
 127,050 4.30 4.70 4.20 1,000 0 0.0
02/04/2021
4.30
 46,810 4.20 4.30 4.20 0 0 0
01/04/2021
4.20
 56,550 4.20 4.20 4 0 0 0
31/03/2021
4.20
 59,800 4.20 4.20 4 0 0 0
30/03/2021
4.20
 64,368 4.20 4.20 4 0 0 0
29/03/2021
4.20
 106,612 4.10 4.20 3.80 0 0 0
26/03/2021
4.10
 60,202 4.20 4.30 3.90 11,100 0 0.0
25/03/2021
4.20
 66,000 4.60 4.70 4.20 2,700 0 0.0
24/03/2021
4.60
 230,980 4.20 4.60 4.30 1,000 36,200 -0.2
23/03/2021
4.20
 220,700 3.90 4.20 4 0 13,300 -0.1
22/03/2021
3.90
 108,550 3.60 3.90 3.60 0 0 0
19/03/2021
3.60
 57,300 3.80 3.80 3.60 0 0 0
18/03/2021
3.80
 65,800 3.80 3.80 3.60 0 0 0
17/03/2021
3.80
 25,901 3.80 3.80 3.60 0 0 0
16/03/2021
3.80
 98,400 3.80 3.90 3.60 0 700 -0.0
15/03/2021
3.80
 107,875 3.90 3.90 3.60 0 0 0
12/03/2021
3.90
 14,778 4 4.10 3.70 0 0 0
11/03/2021
4
 57,935 3.90 4.10 3.90 7,400 0 0.0
10/03/2021
3.90
 197,316 3.60 3.90 3.60 600 800 -0.0
09/03/2021
3.60
 31,010 3.50 3.60 3.50 0 400 -0.0
08/03/2021
3.50
 32,000 3.40 3.60 3.50 0 0 0
05/03/2021
3.40
 21,850 3.50 3.50 3.40 0 0 0
04/03/2021
3.50
 5,804 3.40 3.50 3.20 0 0 0
03/03/2021
3.40
 18,700 3.30 3.40 3.30 3,800 0 0.0
02/03/2021
3.30
 23,865 3.50 3.50 3.30 200 0 0.0
01/03/2021
3.50
 12,200 3.50 3.50 3.40 0 0 0
26/02/2021
3.50
 35,400 3.30 3.50 3.20 0 200 -0.0
25/02/2021
3.30
 37,600 3.30 3.30 3.20 0 0 0
24/02/2021
3.30
 32,200 3.20 3.40 3.20 0 0 0
23/02/2021
3.20
 12,400 3.30 3.30 3.20 0 0 0
22/02/2021
3.30
 9,600 3.30 3.30 3.20 0 0 0
19/02/2021
3.30
 43,400 3.20 3.40 3.20 0 0 0
18/02/2021
3.20
 26,610 3.20 3.30 3.20 0 0 0
17/02/2021
3.20
 13,650 3.10 3.20 3 0 0 0
09/02/2021
3.10
 9,700 3.10 3.20 3.10 0 0 0
08/02/2021
3.10
 16,700 3.20 3.20 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |