CTCP Sữa Việt Nam (vnm)

64.40
0.10
(0.16%)
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)
06/09/2011
14.34
 34,500 14.22 14.34 14.00 172,900 175,000 -0.3
05/09/2011
14.22
 36,040 14.34 14.56 14.00 32,000 32,000 0
01/09/2011
14.34
 52,200 14.11 14.34 14.22 68,000 70,000 -0.3
31/08/2011
14.11
 33,460 14.11 14.22 14.00 20,200 28,200 -1.0
30/08/2011
14.11
 27,280 13.66 14.22 13.89 2,000 2,900 -0.1
29/08/2011
13.66
 29,470 13.44 13.66 13.44 24,000 24,000 0
26/08/2011
13.44
 10,570 13.33 13.44 13.33 200 0 0.0
25/08/2011
13.33
 13,780 13.33 13.33 13.22 1,600 200 0.2
24/08/2011
13.33
 24,840 13.22 13.44 13.22 11,500 2,000 1.1
23/08/2011
13.22
 17,350 13.10 13.22 12.99 22,500 20,000 0.3
22/08/2011
13.10
 38,740 13.10 13.10 12.99 26,530 26,580 -0.0
19/08/2011
13.10
 14,390 13.10 13.10 12.99 2,000 1,600 0.0
18/08/2011
13.10
 44,210 13.10 13.10 12.99 100 11,500 -1.3
17/08/2011
13.10
 14,410 12.99 13.33 12.99 0 2,500 -0.3
16/08/2011
12.99
 26,720 12.88 13.10 12.88 4,320 150 0.5
15/08/2011
12.88
 29,920 12.88 12.99 12.77 0 2,000 -0.2
12/08/2011
12.88
 48,290 12.88 12.99 12.77 0 100 -0.0
11/08/2011
12.88
 239,130 12.88 12.88 12.77 211,680 209,900 0.2
10/08/2011
12.88
 26,260 12.66 12.88 12.66 0 4,320 -0.5
09/08/2011
12.66
 110,330 12.77 12.77 12.66 34,430 33,430 0.1
08/08/2011
12.77
 16,470 12.88 12.88 12.77 39,710 39,710 0
05/08/2011
12.88
 17,830 12.77 12.88 12.77 6,520 1,780 0.5
04/08/2011
12.77
 41,060 12.77 12.88 12.77 3,000 0 0.3
03/08/2011
12.77
 50,780 12.77 12.88 12.66 3,240 1,000 0.3
02/08/2011
12.77
 35,470 12.77 12.88 12.77 0 0 0
01/08/2011
12.77
 21,910 12.88 12.88 12.77 0 6,520 -0.7
29/07/2011
12.88
 18,760 12.77 12.88 12.66 3,000 3,000 0
28/07/2011
12.77
 73,650 12.77 12.88 12.66 0 3,240 -0.4
27/07/2011
12.77
 42,070 12.88 12.88 12.77 0 0 0
26/07/2011
12.88
 32,750 12.88 12.88 12.77 19,760 0 2.3
25/07/2011
12.88
 23,370 12.77 12.88 12.66 190 3,000 -0.3
22/07/2011
12.77
 3,970 12.77 12.77 12.66 0 0 0
21/07/2011
12.77
 15,450 12.66 12.77 12.66 0 0 0
20/07/2011
12.66
 29,440 12.66 12.66 12.43 0 19,760 -2.2
19/07/2011
12.66
 28,770 12.66 12.66 12.43 6,060 190 0.7
18/07/2011
12.66
 2,142 12.66 12.77 12.54 300 0 0.0
15/07/2011
12.66
 27,510 12.54 12.66 12.54 1,000 0 0.1
14/07/2011
12.54
 34,560 12.66 12.66 12.54 0 0 0
13/07/2011
12.66
 30,440 12.77 12.88 12.66 30,260 26,060 0.5
12/07/2011
12.77
 37,450 12.77 12.77 12.66 10,000 300 1.1
11/07/2011
12.77
 15,590 12.88 12.88 12.66 2,600 1,000 0.2
08/07/2011
12.88
 17,190 12.88 12.88 12.77 20,420 20,000 0.0
07/07/2011
12.88
 37,050 12.88 12.88 12.77 924,000 934,260 -1.2
06/07/2011
12.88
 38,950 12.88 12.99 12.77 1,156,700 1,160,000 -0.4
05/07/2011
12.88
 85,730 12.66 13.10 12.66 4,010 2,600 0.2
04/07/2011
12.66
 52,080 12.32 12.66 12.21 0 420 -0.0
01/07/2011
12.32
 115,580 12.21 12.32 12.10 85,430 85,430 0
30/06/2011
12.21
 44,530 12.32 12.43 12.21 5,450 6,700 -0.1
29/06/2011
12.32
 506,490 12.32 12.32 12.10 427,650 4,010 48.7
28/06/2011
12.32
 78,210 12.66 12.66 12.21 23,820 20,000 0.4
27/06/2011
12.66
 268,890 12.32 12.88 12.43 6,645,770 85,000 740.6
24/06/2011
12.32
 99,330 12.32 12.32 11.98 142,600 145,750 -0.3
23/06/2011
12.32
 66,850 12.43 12.66 12.32 27,100 20,000 0.8
22/06/2011
12.43
 234,510 12.43 12.88 12.32 28,000 23,820 0.5
21/06/2011
12.43
 187,080 11.87 12.43 11.98 601,200 606,400 -0.6
20/06/2011
11.87
 59,140 11.87 11.98 11.87 740 2,300 -0.2
17/06/2011
11.87
 31,690 11.76 11.87 11.76 3,380 7,100 -0.4
16/06/2011
11.76
 18,610 11.76 11.87 11.76 22,420 28,000 -0.6
15/06/2011
11.76
 95,850 11.87 11.98 11.65 2,260 1,200 0.1
14/06/2011
11.87
 117,440 11.76 12.10 11.65 0 740 -0.1
13/06/2011
11.76
 205,940 11.65 11.87 11.54 9,560 3,380 0.6
10/06/2011
11.65
 95,480 11.65 11.87 11.54 0 2,420 -0.2
09/06/2011
11.65
 49,090 11.65 11.65 11.54 1,590 2,260 -0.1
08/06/2011
11.65
 62,420 11.54 11.87 11.42 1,000 0 0.1
07/06/2011
11.54
 191,290 11.09 11.54 11.20 600 9,560 -0.9
06/06/2011
11.09
 100,820 11.42 11.42 11.03 40,260 40,260 0
03/06/2011
11.42
 108,310 11.76 11.76 11.20 263,750 262,050 0.2
02/06/2011
11.76
 141,980 11.76 12.10 11.65 160,460 161,460 -0.1
01/06/2011
11.76
 135,660 11.42 11.98 11.20 84,560 82,060 0.3
31/05/2011
11.42
 78,660 10.98 11.42 10.98 65,990 60,460 0.5
30/05/2011
10.98
 89,320 11.42 11.54 10.98 65,810 63,750 0.2
27/05/2011
11.42
 102,480 10.98 11.42 11.09 64,410 60,460 0.4
26/05/2011
10.98
 269,540 10.47 10.98 9.97 8,980 3,100 0.5
25/05/2011
10.47
 304,800 10.98 10.98 10.47 27,820 33,350 -0.5
24/05/2011
10.98
 394,970 11.54 11.54 10.98 23,500 25,350 -0.2
23/05/2011
11.54
 377,510 12.10 12.10 11.54 3,050 3,950 -0.1
20/05/2011
12.10
 334,050 12.66 12.66 12.10 23,720 28,980 -0.6
19/05/2011
12.66
 104,890 12.77 12.88 12.66 40,080 20,000 2.4
18/05/2011
12.77
 144,330 12.66 12.77 12.43 25,250 23,650 0.2
17/05/2011
12.66
 171,320 12.32 12.77 12.43 22,860 3,050 2.3
16/05/2011
12.32
 125,680 12.54 12.66 12.32 23,500 23,870 -0.0
13/05/2011
12.54
 90,260 12.77 12.77 12.54 1,490 20,080 -2.1
12/05/2011
12.77
 88,210 12.77 12.88 12.66 0 5,100 -0.6
11/05/2011
12.77
 207,690 12.21 12.77 12.21 20,180 43,040 -2.6
10/05/2011
12.21
 64,080 12.10 12.21 12.10 21,490 23,350 -0.2
09/05/2011
12.10
 128,850 11.98 12.21 11.87 3,570 1,490 0.2
06/05/2011
11.98
 222,710 11.98 11.98 11.76 2,605,350 2,600,000 0.6
05/05/2011
11.98
 135,900 12.10 12.10 11.76 35,300 20,300 1.6
04/05/2011
12.10
 215,760 11.76 12.21 11.87 1,090 1,490 -0.0
29/04/2011
11.76
 89,040 11.76 11.87 11.65 399,720 403,290 -0.4
28/04/2011
11.76
 392,210 11.42 11.98 11.65 1,700 5,350 -0.4
27/04/2011
11.42
 395,560 10.92 11.42 11.03 0 15,000 -1.5
26/04/2011
10.92
 147,250 10.75 10.98 10.75 251,300 251,090 0.0
25/04/2011
10.75
 37,690 10.64 10.75 10.58 820 0 0.1
22/04/2011
10.64
 36,080 10.64 10.64 10.58 8,200 1,700 0.6
21/04/2011
10.64
 69,590 10.58 10.70 10.58 252,400 250,000 0.2
20/04/2011
10.58
 51,790 10.47 10.58 10.53 2,910 1,300 0.2
19/04/2011
10.47
 29,660 10.47 10.53 10.47 8,570 820 0.7
18/04/2011
10.47
 4,891 10.64 10.64 10.47 37,400 42,600 -0.5
15/04/2011
10.64
 43,550 10.64 10.64 10.64 43,260 40,110 0.3

Chính sách bảo mật | Điều khoản sử dụng |