CTCP CMVIETNAM (cms)

9.10
0.80
(9.64%)
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
(2024-08-19) 		-3.80 -31.40% 5,540,800 0 0
8.10
13.20
9.10
2 tháng
(2024-07-18) 		-10.80 -56.54% 14,957,700 0 0
8.10
20.40
9.10
3 tháng
(2024-06-18) 		-9.80 -54.14% 26,577,000 0 0
8.10
24.20
9.10
6 tháng
(2024-03-20) 		-8.70 -51.18% 38,470,300 0 0
8.10
24.20
9.10
12 tháng
(2023-09-22) 		-20.50 -71.18% 84,419,700 -500 -0.0
8.10
34.50
9.10
24 tháng
(2022-09-27) 		-4.20 -33.60% 112,488,621 -2,000 -0.1
5.10
34.70
9.10
36 tháng
(2021-10-04) 		3.90 88.64% 154,310,646 -98,200 -1.6
4.40
37.50
9.10
60 tháng
(2019-10-14) 		4.90 144.12% 174,556,266 -223,620 -2.1
2.30
37.50
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
9.10
 324,100 8.30 9.10 8.10 0 0 0
13/09/2024
8.30
 153,300 8.50 8.60 8.20 0 0 0
12/09/2024
8.50
 160,100 8.30 8.70 8.20 0 0 0
11/09/2024
8.20
 180,500 8.10 8.30 7.90 0 0 0
10/09/2024
8.10
 426,100 9 9.20 8.10 0 0 0
09/09/2024
9
 146,100 9.70 9.80 9 0 0 0
06/09/2024
9.70
 725,900 8.90 10.50 8.90 0 0 0
05/09/2024
9.80
 239,900 9.80 9.80 9.80 0 0 0
04/09/2024
10.80
 240,300 10.80 10.80 10.80 0 0 0
30/08/2024
12
 239,700 12.60 12.60 12 0 0 0
29/08/2024
12.60
 126,300 12.50 13 12.40 0 0 0
28/08/2024
12.50
 131,000 12.80 12.80 12.40 0 0 0
27/08/2024
12.80
 201,300 13.10 13.10 12.60 0 0 0
26/08/2024
13.10
 119,900 13.20 13.50 12.90 0 0 0
23/08/2024
13
 135,700 13 13.10 12.90 0 0 0
22/08/2024
13.10
 369,800 13.50 13.70 12.90 0 0 0
21/08/2024
13.20
 303,500 13 13.70 12.80 0 0 0
20/08/2024
13
 504,300 12.50 13.30 12.10 0 0 0
19/08/2024
12.10
 1,137,100 13.50 13.80 12 0 0 0
16/08/2024
13.30
 606,500 13.40 14.70 12.80 0 0 0
15/08/2024
13.40
 2,229,300 11.10 13.40 11 0 0 0
14/08/2024
12.20
 346,100 12.20 12.20 12.20 0 0 0
13/08/2024
13.50
 77,000 13.50 13.50 13.50 0 0 0
12/08/2024
15
 71,600 15 15 15 0 0 0
09/08/2024
16.60
 72,800 16.60 16.60 16.60 0 0 0
08/08/2024
18.40
 610,400 18.40 18.40 18.40 0 0 0
07/08/2024
20.40
 467,400 18.90 20.40 17.50 0 0 0
06/08/2024
18.60
 436,800 19.40 20 17.90 0 0 0
05/08/2024
19.20
 910,500 18.70 19.60 18 0 0 0
02/08/2024
17.90
 366,300 16.30 17.90 16.30 0 0 0
01/08/2024
16.30
 166,300 16.50 17.10 15.60 0 0 0
31/07/2024
17
 179,200 17.50 17.50 16.60 0 0 0
30/07/2024
17.50
 180,900 17.80 17.80 17.20 0 0 0
29/07/2024
17.80
 206,400 17.10 17.80 16.80 0 0 0
26/07/2024
17.10
 162,200 17.10 17.20 16.60 0 0 0
25/07/2024
17.10
 105,000 17.20 17.40 16.60 0 0 0
24/07/2024
17.10
 411,000 15.70 17.20 15.70 0 0 0
23/07/2024
15.70
 444,100 17.40 17.60 15.70 0 0 0
22/07/2024
17.40
 569,700 18.20 18.60 16.90 0 0 0
19/07/2024
18.60
 284,100 19.20 19.20 17.90 0 0 0
18/07/2024
19.10
 513,300 18.80 19.80 18.30 0 0 0
17/07/2024
19.10
 789,700 21.60 21.60 19.10 0 0 0
16/07/2024
21.20
 201,500 21.30 21.90 21 0 0 0
15/07/2024
21.40
 540,000 22.30 22.70 21.30 0 0 0
12/07/2024
22.90
 513,600 22.80 22.90 21.80 0 0 0
11/07/2024
22.80
 831,400 22 23.10 21.20 0 0 0
10/07/2024
22
 1,006,500 23.70 23.90 21.70 0 0 0
09/07/2024
23.70
 837,300 23.50 24.30 23 0 0 0
08/07/2024
24.20
 948,900 23 24.20 21.70 0 0 0
05/07/2024
22.60
 802,400 21.30 22.60 20.70 0 0 0
04/07/2024
20.60
 1,381,400 18.80 20.60 18.80 0 0 0
03/07/2024
18.80
 255,200 18 18.80 17.60 0 0 0
02/07/2024
17.60
 113,500 17.90 18.20 17.60 0 0 0
01/07/2024
17.90
 190,900 17.80 18.10 17.60 0 0 0
28/06/2024
17.80
 181,400 18 18.40 17.80 0 0 0
27/06/2024
18.30
 235,200 18 18.80 17.80 0 0 0
26/06/2024
18.30
 206,400 18.60 18.60 17.70 0 0 0
25/06/2024
18.50
 169,100 18.90 18.90 17.90 0 0 0
24/06/2024
18.90
 360,400 18.80 19.40 17.80 0 0 0
21/06/2024
18.80
 597,700 17.60 18.90 16.90 0 0 0
20/06/2024
17.60
 201,700 17.60 17.70 17.10 0 0 0
19/06/2024
17.60
 475,200 18 18.20 16.60 0 0 0
18/06/2024
18.10
 779,900 18 18.60 17.70 0 0 0
17/06/2024
17.30
 367,700 16 17.30 15.80 0 0 0
14/06/2024
15.80
 1,291,400 18 18 15.70 0 0 0
13/06/2024
17.40
 970,400 16.20 17.40 16.10 0 0 0
12/06/2024
15.90
 572,600 14.20 15.90 14.20 0 0 0
11/06/2024
14.50
 342,000 14.40 14.80 13.90 0 0 0
10/06/2024
14.50
 297,900 15.70 15.70 14.40 0 0 0
07/06/2024
14.30
 423,400 13.10 14.30 13 0 0 0
06/06/2024
13
 76,100 12.90 13.20 12.90 0 0 0
05/06/2024
12.90
 94,500 13 13.20 12.90 0 0 0
04/06/2024
13
 49,800 13.10 13.20 12.90 0 0 0
03/06/2024
13.10
 154,700 12.80 13.30 12.80 0 0 0
31/05/2024
12.80
 93,500 12.90 13.10 12.80 0 0 0
30/05/2024
12.90
 127,800 13.10 13.20 12.80 0 0 0
29/05/2024
13.30
 202,600 13.20 13.40 12.90 0 0 0
28/05/2024
13.10
 101,700 13.10 13.50 13 0 0 0
27/05/2024
13.10
 62,300 13.40 13.50 13 0 0 0
24/05/2024
13.40
 146,000 14 14 13 0 0 0
23/05/2024
14
 121,300 13.50 14.50 13.30 0 0 0
22/05/2024
13.40
 144,100 13.50 13.70 13.30 0 0 0
21/05/2024
13.70
 161,100 13.70 13.80 13.40 0 0 0
20/05/2024
13.70
 161,900 13.90 14 13.60 0 0 0
17/05/2024
13.90
 88,000 14 14.20 13.80 0 0 0
16/05/2024
14.10
 171,500 14.20 14.40 14 0 0 0
15/05/2024
14
 115,500 14 14.30 13.90 0 0 0
14/05/2024
14
 105,100 14.10 14.20 13.90 0 0 0
13/05/2024
14.10
 105,900 14.10 14.50 14 0 0 0
10/05/2024
14
 101,500 14 14.50 13.90 0 0 0
09/05/2024
14.10
 214,700 14.50 14.90 14.10 0 0 0
08/05/2024
15
 95,300 15.20 15.40 14.50 0 0 0
07/05/2024
15
 902,000 17 17 14.30 0 0 0
06/05/2024
15.50
 150,400 15.50 15.50 14.60 0 0 0
03/05/2024
14.10
 183,600 13.20 14.10 12.90 0 0 0
02/05/2024
12.90
 114,100 12.50 13.40 11.70 0 0 0
26/04/2024
13
 70,100 12.60 13.20 12 0 0 0
25/04/2024
12.60
 67,000 13.70 13.70 12.60 0 0 0
24/04/2024
13.60
 65,400 13.60 13.60 13.40 0 0 0
23/04/2024
13.20
 178,200 13.50 14 13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |