CTCP CMVIETNAM (cms)

13.90
-0.20
(-1.42%)
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
(2024-04-16) 		0.60 4.48% 2,991,200 0 0
11.70
15.50
14.10
2 tháng
(2024-03-18) 		-3 -17.65% 6,612,800 0 0
11.70
17.40
14.10
3 tháng
(2024-02-16) 		-2.90 -17.16% 11,882,300 0 0
11.70
19.30
14.10
6 tháng
(2023-11-20) 		-6.70 -32.37% 25,418,500 0 0
11.70
21.10
14.10
12 tháng
(2023-05-22) 		8.70 164.15% 77,193,502 -2,000 -0.1
5.20
34.70
14.10
24 tháng
(2022-05-27) 		-0.90 -6.04% 83,766,723 -2,000 -0.1
5.10
34.70
14.10
36 tháng
(2021-06-01) 		9.70 225.58% 125,659,454 -86,500 -1.5
3.90
37.50
14.10
60 tháng
(2019-06-12) 		8.30 145.61% 142,021,276 -238,520 -2.2
2.30
37.50
14.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 14/12/2023
17.90
-0.30
 177,600 18.20 18.50 17.60 0 0 0
#102 13/12/2023
18.20
-1
 342,600 19.20 19.50 17.50 0 0 0
#103 12/12/2023
19.20
-0.50
 145,700 19.70 19.80 19.20 0 0 0
#104 11/12/2023
19.70
-0.50
 225,400 20.20 20.20 19.50 0 0 0
#105 08/12/2023
20.20
0
 178,100 20.20 20.30 19.60 0 0 0
#106 07/12/2023
20.20
0.40
 409,800 19.80 21.30 19.80 0 0 0
#107 06/12/2023
19.80
-0.10
 217,100 19.90 20 19.70 0 0 0
#108 05/12/2023
19.90
-0.70
 270,000 20.60 20.60 19.80 0 0 0
#109 04/12/2023
20.60
0.30
 357,500 20.30 20.80 20.10 0 0 0
#110 01/12/2023
20.30
-0.40
 203,200 20.70 20.90 19.70 0 0 0
#111 30/11/2023
20.70
-0.40
 158,300 21.10 21.40 20.60 0 0 0
#112 29/11/2023
21.10
0.30
 235,600 20.80 21.20 20.80 0 0 0
#113 28/11/2023
20.80
-0.10
 281,700 20.90 21.30 20.40 0 0 0
#114 27/11/2023
20.90
0.40
 384,200 20.50 22.10 20.80 0 0 0
#115 24/11/2023
20.50
-0.10
 363,000 20.60 21.20 20.10 0 0 0
#116 23/11/2023
20.60
0.30
 585,000 20.30 21.40 20.20 0 0 0
#117 22/11/2023
20.30
0
 320,800 20.30 20.50 20 0 0 0
#118 21/11/2023
20.30
-0.40
 243,500 20.70 20.90 20.20 0 0 0
#119 20/11/2023
20.70
0.10
 219,800 20.60 20.80 19.90 0 0 0
#120 17/11/2023
20.60
0
 500,900 20.60 22 20 0 0 0
#121 16/11/2023
20.60
1.80
 532,400 18.80 20.60 18.80 0 0 0
#122 15/11/2023
18.80
0.10
 250,800 18.70 19.90 18.80 0 0 0
#123 14/11/2023
18.70
-0.40
 379,600 19.10 19.70 18.10 0 0 0
#124 13/11/2023
19.10
-1.40
 462,000 20.50 21 19.10 0 0 0
#125 10/11/2023
20.50
0.20
 541,300 20.30 22.20 20.10 0 0 0
#126 09/11/2023
20.30
-1.70
 691,500 22 22.50 20.30 0 0 0
#127 08/11/2023
22
1.20
 458,000 20.80 22.30 20.80 0 0 0
#128 07/11/2023
20.80
-2.10
 544,700 22.90 22.90 20.80 0 0 0
#129 06/11/2023
22.90
0.70
 345,300 22.20 23.90 21.10 0 0 0
#130 03/11/2023
22.20
2
 739,000 20.20 22.20 20.80 0 0 0
#131 02/11/2023
20.20
1.80
 214,500 18.40 20.20 18.40 0 0 0
#132 01/11/2023
18.40
1.20
 511,200 17.20 18.50 16.50 0 0 0
#133 31/10/2023
17.20
-1.90
 688,900 19.10 19.10 17.20 0 0 0
#134 30/10/2023
19.10
-2.10
 414,800 21.20 21.20 19.10 0 0 0
#135 27/10/2023
21.20
0.30
 477,400 20.90 21.20 19.60 0 0 0
#136 26/10/2023
20.90
-0.60
 611,000 21.50 21.80 19.50 0 0 0
#137 25/10/2023
21.50
1.50
 1,287,400 20 21.50 18 0 0 0
#138 24/10/2023
20
-0.60
 378,100 20.60 21.50 19.60 0 0 0
#139 23/10/2023
20.60
-1.90
 1,321,400 22.50 22.50 20.30 0 0 0
#140 20/10/2023
22.50
-2.50
 1,029,800 25 25 22.50 0 0 0
#141 19/10/2023
25
-2
 855,900 27 27.10 24.90 0 0 0
#142 18/10/2023
27
1
 685,600 26 27 24.90 0 0 0
#143 17/10/2023
26
1.80
 496,900 24.20 26.50 24.30 0 0 0
#144 16/10/2023
24.20
-0.80
 1,151,200 25 25.70 22.50 0 0 0
#145 13/10/2023
25
-2.70
 698,700 27.70 27.70 25 0 0 0
#146 12/10/2023
27.70
-1.90
 449,400 29.60 30 27.70 0 500 -0.0
#147 11/10/2023
29.60
-0.40
 285,700 30 30.20 29 0 0 0
#148 10/10/2023
30
0.20
 244,700 29.80 31 29 0 0 0
#149 09/10/2023
29.80
0.50
 211,200 29.30 31 29 0 0 0
#150 06/10/2023
29.30
0.70
 236,500 28.60 29.40 27.60 0 0 0
#151 05/10/2023
28.60
-0.10
 451,900 28.70 29.20 27 0 0 0
#152 04/10/2023
28.70
0
 346,400 28.70 29.50 27 0 0 0
#153 03/10/2023
28.70
-0.40
 564,800 29.10 31 27.30 0 0 0
#154 02/10/2023
29.10
2.30
 992,600 26.80 29.40 24.20 0 0 0
#155 29/09/2023
26.80
-2.90
 857,200 29.70 29.70 26.80 0 0 0
#156 28/09/2023
29.70
-3.30
 922,900 33 33.10 29.70 0 0 0
#157 27/09/2023
33
-1.50
 1,389,500 34.50 37.50 31.10 0 0 0
#158 26/09/2023
34.50
3.10
 898,400 31.40 34.50 32 0 0 0
#159 25/09/2023
31.40
2.60
 1,509,100 28.80 31.50 26 0 0 0
#160 22/09/2023
28.80
-3.20
 573,300 32 32 28.80 0 0 0
#161 21/09/2023
32
-2.70
 1,697,700 34.70 38.10 31.30 0 1,000 -0.0
#162 20/09/2023
34.70
3.10
 1,422,100 31.60 34.70 33 0 0 0
#163 19/09/2023
31.60
2.80
 1,258,200 28.80 31.60 28.60 0 0 0
#164 18/09/2023
28.80
2.10
 1,405,900 26.70 28.90 26 0 0 0
#165 15/09/2023
26.70
2
 947,000 24.70 27 25.10 0 0 0
#166 14/09/2023
24.70
2.20
 1,675,800 22.50 24.70 22 0 0 0
#167 13/09/2023
22.50
2
 745,400 20.50 22.50 21.70 0 0 0
#168 12/09/2023
20.50
1.80
 748,800 18.70 20.50 18.70 0 0 0
#169 11/09/2023
18.70
-1.20
 1,942,400 19.90 21.80 18 0 0 0
#170 08/09/2023
19.90
1.80
 724,700 18.10 19.90 19.40 0 0 0
#171 07/09/2023
18.10
1.60
 1,568,300 16.50 18.10 17 0 0 0
#172 06/09/2023
16.50
1.50
 1,179,800 15 16.50 16 0 0 0
#173 05/09/2023
15
1.30
 1,235,900 13.70 15 13.80 0 0 0
#174 31/08/2023
13.70
1.20
 1,122,900 12.50 13.70 12.60 0 0 0
#175 30/08/2023
12.50
0.50
 427,200 12 12.50 11.80 0 0 0
#176 29/08/2023
12
0
 170,600 12 12.20 11.80 0 0 0
#177 28/08/2023
12
-0.10
 242,700 12.10 12.20 11.80 0 0 0
#178 25/08/2023
12.10
0.20
 227,900 11.90 12.10 11.90 0 0 0
#179 24/08/2023
11.90
0.40
 87,700 11.50 11.90 11.50 0 0 0
#180 23/08/2023
11.50
0.40
 333,500 11.10 12 11.10 0 0 0
#181 22/08/2023
11.10
-0.40
 231,700 11.50 11.50 10.50 0 0 0
#182 21/08/2023
11.50
-0.10
 205,500 11.60 11.60 10.90 0 0 0
#183 18/08/2023
11.60
-1.20
 284,800 12.80 13.80 11.60 0 0 0
#184 17/08/2023
12.80
1.10
 564,900 11.70 12.80 11.70 0 0 0
#185 16/08/2023
11.70
-0.30
 148,300 12 12 11.60 0 0 0
#186 15/08/2023
12
-0.10
 134,400 12.10 12.40 12 0 0 0
#187 14/08/2023
12.10
-0.90
 268,900 13 13 12.10 0 500 -0.0
#188 11/08/2023
13
0.40
 191,500 12.60 13.30 11.50 0 0 0
#189 10/08/2023
12.60
-0.70
 305,300 13.30 14.50 12.10 0 0 0
#190 09/08/2023
13.30
1.20
 929,100 12.10 13.30 12.60 0 0 0
#191 08/08/2023
12.10
1.10
 658,000 11 12.10 12 0 0 0
#192 07/08/2023
11
1
 102,100 10 11 10.50 0 0 0
#193 04/08/2023
10
0.60
 337,500 9.40 10.20 9.40 0 0 0
#194 03/08/2023
9.40
0
 105,500 9.40 9.70 9.30 0 0 0
#195 02/08/2023
9.40
0.80
 43,200 8.60 9.40 8.50 0 0 0
#196 01/08/2023
8.60
-0.60
 26,400 9.20 9.20 8.60 0 0 0
#197 31/07/2023
9.20
-0.40
 33,600 9.60 9.60 8.70 0 0 0
#198 28/07/2023
9.60
0.70
 126,500 8.90 9.70 8.90 0 0 0
#199 27/07/2023
8.90
0.80
 195,700 8.10 8.90 7.90 0 0 0
#200 26/07/2023
8.10
0.10
 22,300 8 8.10 7.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |