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)
#201 26/07/2023
8.10
0.10
 22,300 8 8.10 7.60 0 0 0
#202 25/07/2023
8
0.20
 24,900 7.80 8 7.50 0 0 0
#203 24/07/2023
7.80
0
 9,500 7.80 7.80 7.50 0 0 0
#204 21/07/2023
7.80
0.30
 8,900 7.50 8 7.50 0 0 0
#205 20/07/2023
7.50
-0.10
 7,900 7.60 7.60 7.30 0 0 0
#206 19/07/2023
7.60
-0.40
 3,500 8 8.10 7.60 0 0 0
#207 18/07/2023
8
0.10
 8,400 7.90 8 7.60 0 0 0
#208 17/07/2023
7.90
0.10
 19,400 7.80 8 7.80 0 0 0
#209 14/07/2023
7.80
0
 11,500 7.80 7.90 7.50 0 0 0
#210 13/07/2023
7.80
0
 3,100 7.80 7.80 7.60 0 0 0
#211 12/07/2023
7.80
0
 6,600 7.80 7.90 7.60 0 0 0
#212 11/07/2023
7.80
-0.20
 26,100 8 8.10 7.30 0 0 0
#213 10/07/2023
8
0.10
 12,400 7.90 8.30 7.50 0 0 0
#214 07/07/2023
7.90
0.40
 4,800 7.50 8 7.50 0 0 0
#215 06/07/2023
7.50
-0.50
 2,700 8 8 7.50 0 0 0
#216 05/07/2023
8
0.60
 6,600 7.40 8 7.50 0 0 0
#217 04/07/2023
7.40
-0.20
 7,612 7.60 8.10 7.40 0 0 0
#218 03/07/2023
7.60
-0.10
 18,005 7.70 7.90 7.20 0 0 0
#219 30/06/2023
7.70
-0.10
 11,400 7.80 7.80 7.20 0 0 0
#220 29/06/2023
7.80
0.10
 51,969 7.70 7.80 7 0 0 0
#221 28/06/2023
7.70
-0.20
 7,900 7.90 7.90 7.40 0 0 0
#222 27/06/2023
7.90
0.30
 10,100 7.60 7.90 7.40 0 0 0
#223 26/06/2023
7.60
-0.30
 22,700 7.90 8.10 7.50 0 0 0
#224 23/06/2023
7.90
-0.20
 27,800 8.10 8.30 7.80 0 0 0
#225 22/06/2023
8.10
-0.10
 400 8.20 8.20 8.10 0 0 0
#226 21/06/2023
8.20
0.20
 31,000 8 8.50 7.50 0 0 0
#227 20/06/2023
8
0.60
 22,000 7.40 8 7 0 0 0
#228 19/06/2023
7.40
-0.60
 35,800 8 8.30 7.40 0 0 0
#229 16/06/2023
8
-0.10
 54,711 8.10 8.90 8 0 0 0
#230 15/06/2023
8.10
-0.60
 29,500 8.70 8.70 8 0 0 0
#231 14/06/2023
8.70
-0.10
 41,800 8.80 9.30 8.40 0 0 0
#232 13/06/2023
8.80
-0.50
 39,701 9.30 10.20 8.60 0 0 0
#233 12/06/2023
9.30
0.80
 83,015 8.50 9.30 8.70 0 0 0
#234 09/06/2023
8.50
-0.90
 121,400 9.40 9.40 8.50 0 0 0
#235 08/06/2023
9.40
0
 224,900 9.40 10.30 9.40 0 0 0
#236 07/06/2023
9.40
0.80
 58,400 8.60 9.40 9.40 0 0 0
#237 06/06/2023
8.60
0.70
 140,713 7.90 8.60 8.10 0 0 0
#238 05/06/2023
7.90
0.70
 28,603 7.20 7.90 7.30 0 0 0
#239 02/06/2023
7.20
0.60
 86,800 6.60 7.20 6.90 0 0 0
#240 01/06/2023
6.60
0.60
 25,735 6 6.60 6.50 0 0 0
#241 31/05/2023
6
0.50
 95,003 5.50 6 5.50 0 0 0
#242 30/05/2023
5.50
0
 9,000 5.50 5.70 5.40 0 0 0
#243 29/05/2023
5.50
0.30
 15,235 5.20 5.50 5.20 0 0 0
#244 26/05/2023
5.20
0
 3,900 5.20 5.20 5.20 0 0 0
#245 25/05/2023
5.20
-0.10
 6,700 5.30 5.40 5.10 0 0 0
#246 24/05/2023
5.30
-0.10
 9,900 5.40 5.40 5.20 0 0 0
#247 23/05/2023
5.40
0.10
 5,300 5.30 5.40 5.20 0 0 0
#248 22/05/2023
5.30
0.20
 10,100 5.10 5.40 5.10 0 0 0
#249 19/05/2023
5.10
-0.10
 3,700 5.20 5.20 5.10 0 0 0
#250 18/05/2023
5.20
-0.10
 6,100 5.30 5.30 5.10 0 0 0
#251 17/05/2023
5.30
0
 7,301 5.30 5.30 5.30 0 0 0
#252 16/05/2023
5.30
0
 8,508 5.30 5.30 5.20 0 0 0
#253 15/05/2023
5.30
0
 800 5.30 5.30 5.30 0 0 0
#254 12/05/2023
5.30
0
 12,400 5.30 5.40 5.20 0 0 0
#255 11/05/2023
5.30
0
 10,300 5.30 5.40 5.10 0 0 0
#256 10/05/2023
5.30
0.10
 200 5.20 5.30 5.30 0 0 0
#257 09/05/2023
5.20
0
 4,328 5.20 5.30 5.10 0 0 0
#258 08/05/2023
5.20
0
 17,600 5.20 5.20 5 0 0 0
#259 05/05/2023
5.20
0
 5,400 5.20 5.30 5 0 0 0
#260 04/05/2023
5.20
-0.30
 6,441 5.50 5.50 5.10 0 0 0
#261 28/04/2023
5.50
-0.10
 1,000 5.60 5.60 5.30 0 0 0
#262 27/04/2023
5.60
-0.20
 6,500 5.80 5.80 5.40 0 0 0
#263 26/04/2023
5.80
0.40
 24,600 5.40 5.80 5.10 0 0 0
#264 25/04/2023
5.40
0
 300 5.40 5.40 5.40 0 0 0
#265 24/04/2023
5.40
0
 1,800 5.40 5.50 5.30 0 0 0
#266 21/04/2023
5.40
-0.10
 3,900 5.50 5.50 5.30 0 0 0
#267 20/04/2023
5.50
-0.20
 3,400 5.70 5.70 5.40 0 0 0
#268 19/04/2023
5.70
-0.10
 3,618 5.80 5.80 5.30 0 0 0
#269 18/04/2023
5.80
0.20
 9,344 5.60 5.90 5.50 0 0 0
#270 17/04/2023
5.60
0.30
 9,000 5.30 5.60 5.20 0 0 0
#271 14/04/2023
5.30
-0.20
 8,914 5.50 5.60 5.30 0 0 0
#272 13/04/2023
5.50
0.10
 8,218 5.40 5.90 5.50 0 0 0
#273 12/04/2023
5.40
-0.30
 5,410 5.70 5.70 5.40 0 0 0
#274 11/04/2023
5.70
0
 17,416 5.70 5.70 5.70 0 0 0
#275 10/04/2023
5.70
0.10
 35,600 5.60 6.10 5.70 0 0 0
#276 07/04/2023
5.60
0.20
 6,600 5.40 5.60 5.30 0 0 0
#277 06/04/2023
5.40
-0.10
 20,100 5.50 5.60 5.40 0 0 0
#278 05/04/2023
5.50
0
 14,700 5.50 5.70 5.50 0 0 0
#279 04/04/2023
5.50
0.10
 13,600 5.40 5.90 5.40 0 0 0
#280 03/04/2023
5.40
0.10
 2,200 5.30 5.40 5.10 0 0 0
#281 31/03/2023
5.30
0
 0 5.30 5.30 5.30 0 0 0
#282 30/03/2023
5.30
0.20
 2,300 5.10 5.30 5 0 0 0
#283 29/03/2023
5.10
-0.10
 1,100 5.20 5.40 5.10 0 0 0
#284 28/03/2023
5.20
0
 5,600 5.20 5.40 5.10 0 0 0
#285 27/03/2023
5.20
0.10
 1,200 5.10 5.20 5.10 0 0 0
#286 24/03/2023
5.10
0
 18,400 5.10 5.50 5 0 0 0
#287 23/03/2023
5.10
-0.20
 29,600 5.30 5.30 4.80 0 0 0
#288 22/03/2023
5.30
-0.20
 1,345 5.50 5.60 5.30 0 0 0
#289 21/03/2023
5.50
0
 20,600 5.50 5.50 5 0 0 0
#290 20/03/2023
5.50
0.10
 3,700 5.40 5.50 5.30 0 0 0
#291 17/03/2023
5.40
-0.20
 4,800 5.60 5.70 5.20 0 0 0
#292 16/03/2023
5.60
0
 2,100 5.60 5.60 5.30 0 0 0
#293 15/03/2023
5.60
0
 2,300 5.60 5.60 5.40 0 0 0
#294 14/03/2023
5.60
0
 1,500 5.60 5.60 5.20 0 0 0
#295 13/03/2023
5.60
-0.10
 10,300 5.70 5.70 5.20 0 0 0
#296 10/03/2023
5.70
-0.10
 2,400 5.80 5.80 5.50 0 0 0
#297 09/03/2023
5.80
0
 2,900 5.80 5.80 5.70 0 0 0
#298 08/03/2023
5.80
-0.10
 16,200 5.90 5.90 5.40 0 0 0
#299 07/03/2023
5.90
0
 3,800 5.90 5.90 5.70 0 0 0
#300 06/03/2023
5.90
0
 1,800 5.90 6 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |