CTCP Sữa Việt Nam (vnm)

64.30
0
(0%)
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) 		-3 -4.46% 58,859,300 -2,415,576 -150.4
63
68.40
64.30
2 tháng
(2024-09-23) 		-7.65 -10.63% 123,300,000 -2,350,576 -139.7
63
71.95
64.30
3 tháng
(2024-08-26) 		-8.14 -11.24% 187,911,500 2,455,524 220.0
63
74.42
64.30
6 tháng
(2024-05-27) 		-0.94 -1.44% 504,836,900 15,098,316 1,218.7
63
75.01
64.30
12 tháng
(2023-11-28) 		-1.95 -2.95% 920,853,900 -65,915,359 -4,326.6
62.67
75.01
64.30
24 tháng
(2022-12-05) 		-14.88 -18.79% 1,521,993,200 -90,697,569 -5,810.6
62.10
79.18
64.30
36 tháng
(2021-12-08) 		-12.87 -16.68% 2,064,361,600 -62,730,512 -3,422.3
58.85
79.18
64.30
60 tháng
(2019-12-19) 		-18.67 -22.50% 3,247,012,820 -146,583,065 -11,777.0
58.51
101.33
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2017
76.34
 427,660 76.60 76.65 76.18 278,560 85,630 28.0
19/04/2017
76.60
 968,630 76.07 76.87 76.07 627,380 296,640 48.1
18/04/2017
76.07
 1,900,380 74.81 76.18 74.81 3,459,230 2,221,200 177.5
17/04/2017
74.81
 884,170 74.65 75.13 74.13 939,620 338,930 85.3
14/04/2017
74.65
 622,350 75.39 75.39 74.18 424,740 367,250 8.2
13/04/2017
75.39
 322,970 75.86 75.86 75.39 467,307 306,327 23.1
12/04/2017
75.86
 758,300 75.60 76.07 75.55 750,170 517,590 33.4
11/04/2017
75.60
 465,400 75.13 75.71 75.07 731,430 629,480 14.6
10/04/2017
75.13
 604,270 75.13 75.23 74.76 536,840 411,400 17.9
07/04/2017
75.13
 905,370 75.55 75.55 74.44 702,710 549,240 21.9
05/04/2017
75.55
 788,830 75.86 75.86 75.07 663,060 117,100 78.3
04/04/2017
75.86
 1,063,990 76.02 76.02 75.65 1,544,140 703,810 121.0
03/04/2017
76.02
 802,030 75.50 76.18 75.50 684,460 72,040 88.3
31/03/2017
75.50
 1,382,240 75.86 76.44 75.50 1,096,180 408,620 99.4
30/03/2017
75.86
 1,175,100 74.71 75.86 74.71 1,369,350 527,440 120.6
29/03/2017
74.71
 773,630 74.18 74.81 73.76 1,155,555 632,185 74.1
28/03/2017
74.18
 1,026,200 74.81 75.34 73.23 540,520 72,200 66.4
27/03/2017
74.81
 1,066,240 74.65 75.76 74.55 454,250 219,840 33.5
24/03/2017
74.65
 1,083,750 73.86 74.81 74.13 4,297,880 3,811,770 68.7
23/03/2017
73.86
 2,051,790 71.97 73.97 71.97 1,594,540 37,900 217.0
22/03/2017
71.97
 1,472,340 71.44 73.07 71.28 614,050 50,740 77.7
21/03/2017
71.44
 819,240 70.54 71.65 70.33 565,740 48,030 69.8
20/03/2017
70.54
 730,260 70.60 71.02 69.75 1,366,620 942,320 56.8
17/03/2017
70.60
 1,035,520 70.60 70.91 70.39 845,250 398,310 59.9
16/03/2017
70.60
 905,990 70.07 70.81 70.07 577,780 244,890 44.6
15/03/2017
70.07
 1,182,810 68.86 70.07 68.86 498,130 127,850 48.9
14/03/2017
68.86
 489,770 68.33 68.96 68.38 305,640 78,960 29.6
13/03/2017
68.33
 342,480 68.44 68.80 68.33 1,754,470 150,730 208.5
10/03/2017
68.44
 427,360 68.75 68.80 68.44 246,670 82,880 21.3
09/03/2017
68.75
 409,260 68.80 68.96 68.70 368,440 132,670 30.8
08/03/2017
68.80
 639,360 68.49 69.33 68.49 355,650 166,590 24.7
07/03/2017
68.49
 444,700 68.96 68.96 68.44 823,830 840,650 -2.2
06/03/2017
68.96
 736,590 68.44 69.02 68.23 935,310 669,870 34.6
03/03/2017
68.44
 508,470 68.33 68.54 68.12 541,460 532,120 1.2
02/03/2017
68.33
 482,040 68.91 68.91 68.33 442,530 442,200 0.1
01/03/2017
68.91
 587,180 69.23 69.38 68.86 655,560 348,750 40.3
28/02/2017
69.23
 769,690 69.44 69.49 68.96 644,240 408,580 31.0
27/02/2017
69.44
 759,760 69.49 69.86 69.44 762,580 655,480 14.2
24/02/2017
69.49
 1,319,730 68.65 69.49 68.23 851,970 427,160 55.7
23/02/2017
68.65
 613,250 68.70 68.75 68.01 674,500 632,250 5.5
22/02/2017
68.70
 590,120 68.65 69.12 68.59 547,470 557,090 -1.3
21/02/2017
68.65
 817,670 68.49 69.17 68.12 3,748,740 3,243,880 65.6
20/02/2017
68.49
 484,790 68.49 68.80 68.49 299,730 192,920 13.9
17/02/2017
68.49
 953,520 69.54 69.59 68.38 1,218,260 1,479,280 -34.0
16/02/2017
69.54
 666,900 70.07 70.28 69.33 856,750 621,650 31.2
15/02/2017
70.07
 862,020 70.02 70.17 69.96 1,353,160 1,058,550 39.2
14/02/2017
70.02
 673,070 70.49 70.54 69.91 1,509,071 1,369,981 18.5
13/02/2017
70.49
 694,280 70.49 70.60 70.28 431,860 213,650 29.2
10/02/2017
70.49
 2,093,370 70.65 70.65 70.44 2,278,160 1,840,510 58.6
09/02/2017
70.65
 814,060 70.54 70.86 70.60 1,237,880 1,061,600 23.6
08/02/2017
70.54
 448,850 70.49 70.81 70.33 1,377,017 1,209,097 22.5
07/02/2017
70.49
 738,710 70.17 70.75 69.81 924,466 735,056 25.3
06/02/2017
70.17
 1,331,990 70.54 70.70 69.96 1,032,540 834,830 26.3
03/02/2017
70.54
 1,608,110 70.07 72.12 70.33 683,230 382,510 40.9
02/02/2017
70.07
 1,700,550 67.96 70.28 67.96 1,117,410 792,760 42.7
25/01/2017
67.96
 1,485,910 67.43 68.07 67.43 2,160,670 1,625,190 69.0
24/01/2017
67.43
 932,170 67.43 68.07 67.43 1,921,380 801,880 144.5
23/01/2017
67.43
 1,825,560 66.91 68.01 66.91 1,761,120 1,371,860 50.2
20/01/2017
66.91
 1,594,930 66.38 67.59 66.38 1,894,130 1,095,300 102.2
19/01/2017
66.38
 862,790 66.38 66.54 66.33 1,661,860 1,509,300 19.2
18/01/2017
66.38
 852,000 66.43 66.49 65.96 2,352,430 2,030,380 40.5
17/01/2017
66.43
 582,380 66.64 66.75 66.43 2,693,190 2,503,770 23.9
16/01/2017
66.64
 602,630 66.86 66.96 66.59 2,095,620 1,682,650 52.3
13/01/2017
66.86
 612,600 66.91 67.07 66.64 726,590 554,850 21.8
12/01/2017
66.91
 474,780 66.91 67.12 66.70 590,140 500,970 11.3
11/01/2017
66.91
 838,220 66.43 67.01 66.49 868,810 710,640 20.0
10/01/2017
66.43
 915,320 66.38 66.64 66.38 1,050,670 773,400 34.9
09/01/2017
66.38
 911,300 66.38 66.80 66.38 1,423,210 1,103,760 40.3
06/01/2017
66.38
 1,371,760 66.75 67.22 66.38 922,050 756,630 20.9
05/01/2017
66.75
 822,360 66.86 66.96 66.49 660,850 492,030 21.4
04/01/2017
66.86
 659,370 66.75 67.22 66.80 771,060 573,080 25.1
03/01/2017
66.75
 652,370 66.17 66.91 66.17 469,930 300,160 21.5
30/12/2016
66.17
 1,065,850 67.75 67.75 66.07 18,500 686,180 -84.4
29/12/2016
67.75
 1,999,150 66.38 68.49 67.59 1,129,520 1,463,430 -43.0
28/12/2016
66.38
 1,060,440 65.85 66.80 65.85 307,580 494,420 -23.5
27/12/2016
65.85
 1,728,320 64.54 65.96 64.33 1,090,810 677,980 51.2
26/12/2016
64.54
 625,660 65.33 65.59 64.33 21,000 215,940 -23.9
23/12/2016
65.33
 1,446,200 64.85 65.33 64.06 681,340 576,780 12.9
22/12/2016
64.85
 1,433,510 66.43 66.91 64.85 1,229,180 1,759,050 -66.1
21/12/2016
66.43
 2,363,690 65.64 66.75 64.01 876,880 1,067,620 -23.2
20/12/2016
65.64
 3,022,290 67.86 67.86 65.49 654,720 1,649,920 -124.7
19/12/2016
67.86
 618,600 68.44 68.96 67.70 239,300 350,040 -14.2
16/12/2016
68.44
 1,677,380 67.22 68.44 67.43 1,150,880 750,170 51.9
15/12/2016
67.22
 2,740,830 68.91 68.91 66.86 741,100 1,046,660 -39.0
14/12/2016
68.91
 1,192,770 69.02 69.65 68.49 655,140 629,930 3.3
13/12/2016
69.02
 1,451,120 70.44 71.12 69.02 1,003,580 779,350 29.9
12/12/2016
70.44
 1,685,520 71.54 71.54 69.81 1,880,500 919,010 128.5
09/12/2016
71.54
 1,512,330 71.23 72.07 71.12 227,200 969,520 -100.7
08/12/2016
71.23
 2,784,980 69.81 71.75 70.91 939,720 2,160,200 -165.0
07/12/2016
69.81
 2,071,090 70.60 70.60 69.44 526,690 1,437,620 -120.8
06/12/2016
70.60
 921,260 71.12 71.12 70.49 277,070 366,560 -12.1
05/12/2016
71.12
 1,059,840 71.12 71.49 70.86 1,129,020 792,550 45.5
02/12/2016
71.12
 1,698,140 71.23 71.91 70.70 1,774,710 2,180,780 -55.1
01/12/2016
71.23
 1,458,640 72.70 72.81 71.23 120,690 862,530 -101.4
30/11/2016
72.70
 5,410,310 70.75 74.81 70.60 4,356,180 1,490,820 403.7
29/11/2016
70.75
 2,857,650 68.07 70.91 68.75 2,495,610 2,957,010 -61.1
28/11/2016
68.07
 3,125,070 70.86 70.86 67.70 682,630 2,436,330 -229.7
25/11/2016
70.86
 2,750,970 72.02 72.07 70.44 382,270 2,088,960 -229.3
24/11/2016
72.02
 2,085,820 73.23 73.23 71.91 47,400 1,467,090 -194.8
23/11/2016
73.23
 903,770 74.13 74.18 73.12 527,510 994,820 -65.3

Chính sách bảo mật | Điều khoản sử dụng |