CMS: CTCP CMVIETNAM

Ngày	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	02/05/2024	12.90 -0.10	114,100	12.50	13.40	11.70	0	0	0
#2	26/04/2024	13 0.40	70,100	12.60	13.20	12	0	0	0
#3	25/04/2024	12.60 -1	67,000	13.70	13.70	12.60	0	0	0
#4	24/04/2024	13.60 0.40	65,400	13.60	13.60	13.40	0	0	0
#5	23/04/2024	13.20 0.40	178,200	13.50	14	13	0	0	0
#6	22/04/2024	12.80 1.10	67,400	11.90	12.80	11.90	0	0	0
#7	19/04/2024	11.70 -1.20	146,500	13	13	11.70	0	0	0
#8	17/04/2024	12.90 -0.50	84,900	13.40	13.50	12.70	0	0	0
#9	16/04/2024	13.40 -0.20	223,600	13.60	14	12.70	0	0	0
#10	15/04/2024	13.60 -1.20	124,600	14.70	14.70	13.50	0	0	0
#11	12/04/2024	14.80 0	83,900	15	15.10	14.70	0	0	0
#12	11/04/2024	14.80 -0.20	55,200	15	15	14.60	0	0	0
#13	10/04/2024	15 0	64,500	15.10	15.40	14.90	0	0	0
#14	09/04/2024	15 0.30	181,200	14.80	15.30	14.60	0	0	0
#15	08/04/2024	14.70 -1	322,700	15.50	15.70	14.20	0	0	0
#16	05/04/2024	15.70 -0.10	133,800	15.70	15.80	15.30	0	0	0
#17	04/04/2024	15.80 -0.20	152,700	16.30	16.30	15.60	0	0	0
#18	03/04/2024	16 -0.30	188,300	16.30	16.70	16	0	0	0
#19	02/04/2024	16.30 -0.30	176,100	16.60	16.70	16.30	0	0	0
#20	01/04/2024	16.60 -0.30	130,400	16.90	17.40	16.60	0	0	0
#21	29/03/2024	16.90 -0.20	57,000	17.10	17.30	16.70	0	0	0
#22	28/03/2024	17.10 0	113,800	17.10	17.30	16.70	0	0	0
#23	27/03/2024	17.10 -0.30	86,800	17.50	17.80	17	0	0	0
#24	26/03/2024	17.40 0.70	136,600	16.70	17.40	16.50	0	0	0
#25	25/03/2024	16.70 -0.20	176,300	16.90	17.70	16.60	0	0	0
#26	22/03/2024	16.90 -0.30	198,100	17.20	17.50	16.90	0	0	0
#27	21/03/2024	17.20 0.20	176,200	17	17.70	17	0	0	0
#28	20/03/2024	17 0.40	121,600	16.60	17	16.50	0	0	0
#29	19/03/2024	16.60 -0.40	236,800	17	17.30	16.50	0	0	0
#30	18/03/2024	17 -1.80	705,000	18.80	18.80	17	0	0	0
#31	15/03/2024	18.80 -0.50	542,400	19.30	19.40	17.90	0	0	0
#32	14/03/2024	19.30 1.20	1,506,000	18.10	19.90	18.70	0	0	0
#33	13/03/2024	18.10 1.60	437,300	16.50	18.10	16.70	0	0	0
#34	12/03/2024	16.50 0.40	178,900	16.10	16.50	16.10	0	0	0
#35	11/03/2024	16.10 0	183,200	16.10	16.60	16	0	0	0
#36	08/03/2024	16.10 -0.10	172,700	16.20	16.40	16	0	0	0
#37	07/03/2024	16.20 -0.10	148,900	16.30	16.50	16.10	0	0	0
#38	06/03/2024	16.30 0.10	103,600	16.20	16.30	16.10	0	0	0
#39	05/03/2024	16.20 -0.10	85,500	16.30	16.40	16.10	0	0	0
#40	04/03/2024	16.30 0	182,400	16.30	16.50	16.10	0	0	0
#41	01/03/2024	16.30 -0.10	112,200	16.40	16.40	16.10	0	0	0
#42	29/02/2024	16.40 0.50	261,100	15.90	17	15.90	0	0	0
#43	28/02/2024	15.90 -0.10	140,300	16	16.20	15.80	0	0	0
#44	27/02/2024	16 -0.10	203,000	16.10	16.20	15.70	0	0	0
#45	26/02/2024	16.10 -0.10	76,400	16.20	16.30	16	0	0	0
#46	23/02/2024	16.20 0.10	289,300	16.10	16.90	16.10	0	0	0
#47	22/02/2024	16.10 -0.10	113,300	16.20	16.40	15.90	0	0	0
#48	21/02/2024	16.20 -0.30	139,100	16.50	16.70	16	0	0	0
#49	20/02/2024	16.50 -0.20	126,200	16.70	16.90	16	0	0	0
#50	19/02/2024	16.70 -0.20	145,000	16.90	17.30	16.20	0	0	0
#51	16/02/2024	16.90 -0.10	122,700	17	17.50	16.80	0	0	0
#52	15/02/2024	17 0.40	204,400	16.60	17.30	16.60	0	0	0
#53	07/02/2024	16.60 1	183,400	15.60	16.90	15.30	0	0	0
#54	06/02/2024	15.60 0.50	112,900	15.10	15.80	15	0	0	0
#55	05/02/2024	15.10 -0.50	109,600	15.60	15.60	15	0	0	0
#56	02/02/2024	15.60 0.30	177,700	15.30	16.50	15.10	0	0	0
#57	01/02/2024	15.30 -1.70	514,300	17	17	15.30	0	0	0
#58	31/01/2024	17 -0.50	272,400	17.50	17.50	17	0	0	0
#59	30/01/2024	17.50 -0.20	183,100	17.70	17.70	17.40	0	0	0
#60	29/01/2024	17.70 0.20	145,200	17.50	19	17.60	0	0	0
#61	26/01/2024	17.50 -0.10	98,600	17.60	17.70	17.50	0	0	0
#62	25/01/2024	17.60 -0.40	207,800	18	18	17.50	0	0	0
#63	24/01/2024	18 -0.20	144,200	18.20	18.20	17.90	0	0	0
#64	23/01/2024	18.20 0	125,000	18.20	18.20	18	0	0	0
#65	22/01/2024	18.20 -0.10	135,600	18.30	18.50	18	0	0	0
#66	19/01/2024	18.30 -0.60	117,500	18.90	18.90	18.20	0	0	0
#67	18/01/2024	18.90 0.10	88,200	18.80	19.20	18.50	0	0	0
#68	17/01/2024	18.80 0.80	312,700	18	19.50	18.20	0	0	0
#69	16/01/2024	18 -0.10	69,300	18.10	18.50	17.90	0	0	0
#70	15/01/2024	18.10 0.20	123,600	17.90	18.90	17.80	0	0	0
#71	12/01/2024	17.90 -0.60	306,400	18.50	18.60	17.90	0	0	0
#72	11/01/2024	18.50 -0.30	317,500	18.80	18.90	18.20	0	0	0
#73	10/01/2024	18.80 -0.30	367,900	19.10	19.10	18.50	0	0	0
#74	09/01/2024	19.10 -0.20	241,000	19.30	19.40	18.90	0	0	0
#75	08/01/2024	19.30 -0.10	181,300	19.40	19.60	19.20	0	0	0
#76	05/01/2024	19.40 0.20	273,000	19.20	19.60	19	0	0	0
#77	04/01/2024	19.20 -0.20	148,500	19.40	19.70	19.10	0	0	0
#78	03/01/2024	19.40 0.30	214,900	19.10	19.80	18.80	0	0	0
#79	02/01/2024	19.10 0	159,800	19.10	19.20	18.80	0	0	0
#80	29/12/2023	19.10 -0.20	159,600	19.30	19.60	19	0	0	0
#81	28/12/2023	19.30 -0.40	141,700	19.70	20	19.10	0	0	0
#82	27/12/2023	19.70 0.90	299,100	18.80	20	18.80	0	0	0
#83	26/12/2023	18.80 0.20	95,800	18.60	19.10	18.60	0	0	0
#84	25/12/2023	18.60 -0.70	227,100	19.30	19.30	18.60	0	0	0
#85	22/12/2023	19.30 -0.20	96,400	19.50	19.80	18.80	0	0	0
#86	21/12/2023	19.50 0.50	175,700	19	19.80	18.70	0	0	0
#87	20/12/2023	19 -1.10	287,800	20.10	20.30	18.50	0	0	0
#88	19/12/2023	20.10 -1	307,100	21.10	21.10	19.70	0	0	0
#89	18/12/2023	21.10 1.50	592,100	19.60	21.50	20	0	0	0
#90	15/12/2023	19.60 1.70	299,100	17.90	19.60	18	0	0	0
#91	14/12/2023	17.90 -0.30	177,600	18.20	18.50	17.60	0	0	0
#92	13/12/2023	18.20 -1	342,600	19.20	19.50	17.50	0	0	0
#93	12/12/2023	19.20 -0.50	145,700	19.70	19.80	19.20	0	0	0
#94	11/12/2023	19.70 -0.50	225,400	20.20	20.20	19.50	0	0	0
#95	08/12/2023	20.20 0	178,100	20.20	20.30	19.60	0	0	0
#96	07/12/2023	20.20 0.40	409,800	19.80	21.30	19.80	0	0	0
#97	06/12/2023	19.80 -0.10	217,100	19.90	20	19.70	0	0	0
#98	05/12/2023	19.90 -0.70	270,000	20.60	20.60	19.80	0	0	0
#99	04/12/2023	20.60 0.30	357,500	20.30	20.80	20.10	0	0	0
#100	01/12/2023	20.30 -0.40	203,200	20.70	20.90	19.70	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-02)	-3.40	-20.86%	2,500,200	0	0	11.70 16.30 12.90
2 tháng (2024-03-04)	-3.40	-20.86%	8,179,700	0	0	11.70 19.30 12.90
3 tháng (2024-02-02)	-2.70	-17.31%	10,696,300	0	0	11.70 19.30 12.90
6 tháng (2023-11-06)	-10	-43.67%	28,151,000	0	0	11.70 22.90 12.90
12 tháng (2023-05-08)	7.70	148.08%	75,290,739	-2,000	-0.0	5.10 34.70 12.90
24 tháng (2022-05-13)	-4.50	-25.86%	82,736,004	-3,000	-0.0	5.10 34.70 12.90
36 tháng (2021-05-18)	8.60	200%	123,906,064	-85,300	-1.5	3.90 37.50 12.90
60 tháng (2019-05-29)	7.50	138.89%	140,049,176	-238,520	-2.1	2.30 37.50 12.90

(cms)

THỐNG KÊ GIAO DỊCH