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)
14/04/2011
10.64
 50,140 10.75 10.75 10.64 0 2,910 -0.3
13/04/2011
10.75
 84,540 10.81 10.81 10.75 0 8,570 -0.8
08/04/2011
10.81
 115,640 10.70 10.81 10.58 1,000 3,000 -0.2
07/04/2011
10.70
 61,300 10.70 10.70 10.53 0 5,550 -0.5
06/04/2011
10.70
 102,230 10.58 10.70 10.42 21,730 0 2.1
05/04/2011
10.58
 412,290 10.98 10.98 10.53 1,609,320 0 164.1
04/04/2011
10.98
 404,480 10.58 11.09 10.75 0 1,000 -0.1
01/04/2011
10.58
 126,620 10.30 10.64 10.25 0 0 0
31/03/2011
10.30
 70,040 10.42 10.42 10.30 290 21,730 -2.0
30/03/2011
10.42
 71,380 10.47 10.47 10.30 2,000 0 0.2
29/03/2011
10.47
 125,060 10.53 10.53 10.36 8,000 0 0.7
28/03/2011
10.53
 66,650 10.58 10.58 10.47 0 0 0
25/03/2011
10.58
 109,040 10.58 10.58 10.42 0 290 -0.0
24/03/2011
10.58
 121,380 10.70 10.75 10.58 29,200 31,200 -0.2
23/03/2011
10.70
 307,480 10.36 10.81 10.36 2,000 8,000 -0.6
22/03/2011
10.36
 127,980 10.30 10.47 10.30 0 0 0
21/03/2011
10.30
 79,290 10.30 10.47 10.25 22,702 21,202 0.1
18/03/2011
10.30
 56,490 10.02 10.36 10.14 0 0 0
17/03/2011
10.02
 71,250 10.02 10.14 9.97 1,400 2,000 -0.1
16/03/2011
10.02
 55,610 10.02 10.08 9.97 50,200 50,000 0.0
15/03/2011
10.02
 116,260 10.19 10.19 10.02 200 1,500 -0.1
14/03/2011
10.19
 74,990 10.30 10.30 10.19 100 0 0.0
11/03/2011
10.30
 84,430 10.30 10.36 10.25 40 1,400 -0.1
10/03/2011
10.30
 76,330 10.30 10.36 10.14 2,970 200 0.3
09/03/2011
10.30
 100,250 10.42 10.64 10.25 12,610 200 1.2
08/03/2011
10.42
 147,330 9.97 10.42 10.02 85,460 84,060 0.1
07/03/2011
9.97
 74,320 9.86 10.08 9.86 5,570 40 0.5
04/03/2011
9.86
 45,380 9.80 9.86 9.69 11,850 2,970 0.8
03/03/2011
9.80
 35,200 9.74 9.80 9.69 0 12,610 -1.1
02/03/2011
9.74
 54,630 9.91 9.91 9.69 9,000 1,500 0.7
01/03/2011
9.91
 33,310 9.91 9.91 9.86 200 5,570 -0.5
28/02/2011
9.91
 48,160 9.91 9.97 9.86 14,500 11,850 0.2
25/02/2011
9.91
 29,460 9.74 9.97 9.74 1,000 0 0.1
24/02/2011
9.74
 181,070 9.80 9.80 9.52 3,280 9,000 -0.5
23/02/2011
9.80
 69,450 9.69 9.91 9.80 600 200 0.0
22/02/2011
9.69
 128,830 9.74 9.86 9.52 254,000 264,500 -0.9
21/02/2011
9.74
 183,670 10.08 10.08 9.69 64,800 61,600 0.3
18/02/2011
10.08
 130,160 10.25 10.25 10.08 9,120 3,280 0.5
17/02/2011
10.25
 53,440 10.30 10.30 10.19 120 600 -0.0
16/02/2011
10.30
 46,710 10.30 10.36 10.30 20,000 24,000 -0.4
15/02/2011
10.30
 56,040 10.25 10.36 10.19 0 4,200 -0.4
14/02/2011
10.25
 53,010 10.36 10.42 10.25 23,110 9,120 1.4
11/02/2011
10.36
 35,170 10.25 10.36 10.30 7,000 120 0.6
10/02/2011
10.25
 132,900 10.25 10.30 10.14 33,060 0 3.2
09/02/2011
10.25
 162,810 10.47 10.47 10.25 1,230 0 0.1
08/02/2011
10.47
 95,990 10.47 10.58 10.36 3,000 23,110 -1.9
28/01/2011
10.47
 73,970 10.36 10.53 10.36 5,000 7,000 -0.2
27/01/2011
10.36
 117,530 10.36 10.42 10.25 720 33,060 -3.0
26/01/2011
10.36
 232,080 10.75 10.75 10.36 7,700 1,230 0.6
25/01/2011
10.75
 192,590 10.98 10.98 10.75 102,000 103,000 -0.1
24/01/2011
10.98
 713,730 10.47 10.98 10.70 200 5,000 -0.5
21/01/2011
10.47
 332,480 10.02 10.47 10.47 0 720 -0.1
20/01/2011
10.02
 237,610 9.58 10.02 9.52 80,000 87,700 -0.7
19/01/2011
9.58
 36,620 9.58 9.63 9.52 40,000 42,000 -0.2
18/01/2011
9.58
 22,280 9.58 9.63 9.58 3,000 200 0.2
17/01/2011
9.58
 37,620 9.63 9.69 9.58 2,600 0 0.2
14/01/2011
9.63
 17,220 9.58 9.63 9.58 8,000 0 0.7
13/01/2011
9.58
 45,060 9.58 9.63 9.58 20,000 20,000 0
12/01/2011
9.58
 11,280 9.58 9.63 9.52 3,200 3,000 0.0
11/01/2011
9.58
 16,560 9.58 9.63 9.46 1,000 2,600 -0.1
10/01/2011
9.58
 27,120 9.52 9.63 9.52 11,060 8,000 0.3
07/01/2011
9.52
 13,580 9.52 9.58 9.52 382,750 377,430 0.5
06/01/2011
9.52
 47,110 9.52 9.58 9.46 20,000 23,200 -0.3
05/01/2011
9.52
 12,590 9.58 9.58 9.46 150,000 151,000 -0.1
04/01/2011
9.58
 26,910 9.63 9.63 9.52 7,020 11,060 -0.3
31/12/2010
9.63
 31,120 9.63 9.63 9.58 300 5,320 -0.4
30/12/2010
9.63
 5,290 9.63 9.63 9.52 0 0 0
29/12/2010
9.63
 11,030 9.52 9.63 9.52 400 0 0.0
28/12/2010
9.52
 36,050 9.58 9.63 9.52 279,580 286,100 -0.6
27/12/2010
9.58
 15,330 9.52 9.63 9.52 5,000 300 0.4
24/12/2010
9.52
 27,000 9.58 9.69 9.52 16,560 0 1.4
23/12/2010
9.58
 15,090 9.63 9.69 9.52 20,460 400 1.8
22/12/2010
9.63
 16,810 9.69 9.74 9.52 2,000 500 0.1
21/12/2010
9.69
 56,180 9.58 9.69 9.46 0 5,000 -0.4
20/12/2010
9.58
 28,330 9.52 9.69 9.52 10,290 16,560 -0.5
17/12/2010
9.52
 59,800 9.63 9.63 9.52 50,340 70,460 -1.7
16/12/2010
9.63
 21,920 9.69 9.69 9.52 100,000 100,000 0
15/12/2010
9.69
 17,900 9.74 9.74 9.63 40 2,000 -0.2
14/12/2010
9.74
 39,360 9.86 9.86 9.52 912,320 922,610 -0.9
13/12/2010
9.86
 52,730 9.63 9.86 9.74 124,540 119,340 0.5
10/12/2010
9.63
 39,800 9.58 9.63 9.58 9,990 0 0.9
09/12/2010
9.58
 45,780 9.41 9.58 9.41 240 40 0.0
08/12/2010
9.41
 30,360 9.46 9.52 9.41 2,510 0 0.2
07/12/2010
9.46
 32,490 9.46 9.46 9.35 12,380 5,540 0.6
06/12/2010
9.46
 35,070 9.52 9.58 9.46 1,100,000 1,108,990 -0.8
03/12/2010
9.52
 52,800 9.46 9.58 9.46 51,150 50,240 0.1
02/12/2010
9.46
 28,410 9.41 9.46 9.35 0 2,510 -0.2
01/12/2010
9.41
 24,450 9.46 9.52 9.41 350 12,380 -1.0
30/11/2010
9.46
 31,830 9.46 9.58 9.35 100,000 101,000 -0.1
29/11/2010
9.46
 22,740 9.46 9.46 9.30 0 1,150 -0.1
26/11/2010
9.46
 12,010 9.46 9.46 9.35 1,185,260 1,181,640 0.3
25/11/2010
9.46
 7,930 9.46 9.52 9.35 100,050 100,350 -0.0
24/11/2010
9.46
 10,280 9.41 9.52 9.35 2,500 0 0.2
23/11/2010
9.41
 15,310 9.41 9.46 9.30 76,700 76,700 0
22/11/2010
9.41
 33,400 9.41 9.46 9.18 1,790 3,620 -0.1
19/11/2010
9.41
 47,790 9.46 9.52 9.35 11,740 50 1.0
18/11/2010
9.46
 29,250 9.35 9.46 9.35 450 2,500 -0.2
17/11/2010
9.35
 45,640 9.24 9.41 9.24 1,213,800 1,212,000 0.1
16/11/2010
9.24
 66,320 9.35 9.35 9.18 26,000 27,790 -0.1
15/11/2010
9.35
 58,350 9.41 9.46 9.30 1,070 11,740 -0.9

Chính sách bảo mật | Điều khoản sử dụng |