CTCP CMVIETNAM (cms)

10.40
-0.10
(-0.95%)
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
(2024-10-23) 		-0.40 -3.77% 2,259,928 0 0
10.20
11.70
10.50
2 tháng
(2024-09-23) 		-0.80 -7.27% 5,851,321 0 0
10.10
12.10
10.50
3 tháng
(2024-08-26) 		-2.90 -22.14% 10,440,177 0 0
8.10
13.10
10.50
6 tháng
(2024-05-27) 		-2.90 -22.14% 39,167,319 0 0
8.10
24.20
10.50
12 tháng
(2023-11-28) 		-10.60 -50.96% 63,395,771 0 0
8.10
24.20
10.50
24 tháng
(2022-12-05) 		2 24.39% 118,400,391 -2,000 -0.1
5.10
34.70
10.50
36 tháng
(2021-12-08) 		-27.30 -72.80% 141,047,011 -9,800 -0.2
5.10
37.50
10.50
60 tháng
(2019-12-19) 		6.90 209.09% 181,743,142 -234,620 -2.2
2.30
37.50
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2021
4.70
 406,699 4.30 4.70 4.20 0 6,100 -0.0
13/09/2021
4.30
 5,040 4.40 4.40 4.10 0 0 0
10/09/2021
4.40
 37,400 4.40 4.40 4.10 0 0 0
09/09/2021
4.40
 0 4.40 4.40 4.40 0 0 0
08/09/2021
4.40
 3,503 4.30 4.40 4.20 0 0 0
07/09/2021
4.30
 51,000 4.50 4.50 4.20 0 0 0
06/09/2021
4.50
 72,800 4.20 4.60 4 0 0 0
01/09/2021
4.20
 11,734 4.20 4.20 4.10 0 0 0
31/08/2021
4.20
 21,400 4.30 4.30 3.90 0 0 0
30/08/2021
4.30
 22,918 4.20 4.30 4 0 0 0
27/08/2021
4.20
 22,100 4.10 4.20 3.90 0 0 0
26/08/2021
4.10
 2,100 4.20 4.20 4 0 0 0
25/08/2021
4.20
 19,700 4.10 4.20 3.90 0 0 0
24/08/2021
4.10
 46,900 4.10 4.10 3.90 0 0 0
23/08/2021
4.10
 15,200 4.10 4.10 3.90 0 0 0
20/08/2021
4.10
 30,100 4.20 4.20 4 0 0 0
19/08/2021
4.20
 13,100 4.20 4.20 4 0 0 0
18/08/2021
4.20
 29,800 4.10 4.20 3.90 0 0 0
17/08/2021
4.10
 31,100 4.20 4.20 3.90 3,000 0 0.0
16/08/2021
4.20
 41,900 4 4.20 3.90 0 0 0
13/08/2021
4
 32,300 3.90 4 3.90 0 0 0
12/08/2021
3.90
 38,900 4 4 3.80 0 0 0
11/08/2021
4
 33,417 4 4.10 3.80 0 0 0
10/08/2021
4
 32,600 4 4 3.90 0 0 0
09/08/2021
4
 74,200 4.20 4.20 3.90 0 0 0
06/08/2021
4.20
 17,500 4.10 4.20 4 0 0 0
05/08/2021
4.10
 29,300 4 4.10 3.90 0 0 0
04/08/2021
4
 25,918 3.90 4.20 3.90 0 0 0
03/08/2021
3.90
 10,100 4.20 4.20 3.90 0 0 0
02/08/2021
4.20
 4,400 4.30 4.30 4 0 0 0
30/07/2021
4.30
 100 4.30 4.30 4.30 0 0 0
29/07/2021
4.30
 300 4.20 4.30 4 0 0 0
28/07/2021
4.20
 4,900 4.20 4.20 4 0 0 0
27/07/2021
4.20
 21,200 4.20 4.20 4 12,400 0 0.0
26/07/2021
4.20
 2,100 4.20 4.30 4 0 0 0
23/07/2021
4.20
 2,300 4.20 4.20 4.10 0 0 0
22/07/2021
4.20
 3,900 4.20 4.20 4 0 0 0
21/07/2021
4.20
 3,300 4.20 4.20 4 0 0 0
20/07/2021
4.20
 4,100 4 4.20 4 0 0 0
19/07/2021
4
 2,600 4.30 4.30 4 0 0 0
16/07/2021
4.30
 3,400 4.30 4.40 4.20 0 0 0
15/07/2021
4.30
 1,200 4.30 4.30 4.20 0 0 0
14/07/2021
4.30
 20,900 4.20 4.30 4 0 0 0
13/07/2021
4.20
 300 4.20 4.20 4.10 0 0 0
12/07/2021
4.20
 57,787 4.40 4.40 4 0 0 0
09/07/2021
4.40
 38,200 4.40 4.40 4.20 0 0 0
08/07/2021
4.40
 43,000 4.40 4.40 4.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |