CTCP Sữa Việt Nam (vnm)

60.30
0.50
(0.84%)

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
(2025-06-16)
3.50 6.22% 95,945,900 1,135,325 73.5
55.90
60.30
60.30
2 tháng
(2025-05-15)
3 5.28% 170,696,400 -4,526,765 -114.0
54.60
60.30
60.30
3 tháng
(2025-04-15)
5.42 9.98% 249,585,600 -12,912,689 -375.5
54.09
60.30
60.30
6 tháng
(2025-01-15)
0.21 0.35% 489,533,100 -53,451,356 -2,773.7
50.22
61.62
60.30
12 tháng
(2024-07-19)
-1.96 -3.18% 915,423,200 -24,058,115 -592.0
50.22
71.88
60.30
24 tháng
(2023-07-25)
-7.89 -11.66% 1,721,234,400 -108,726,063 -6,170.0
50.22
74.43
60.30
36 tháng
(2022-08-01)
-5.81 -8.86% 2,273,724,100 -122,113,276 -6,721.0
50.22
75.88
60.30
60 tháng
(2020-08-10)
-17.91 -23.05% 3,603,545,850 -206,848,989 -15,198.6
50.22
97.11
60.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2007
8.50
64,370 8.35 8.50 8.35 55,990 1,100 0
16/11/2007
8.35
55,270 8.26 8.35 8.30 40,410 24,210 0
15/11/2007
8.26
76,390 7.88 8.26 8.16 48,170 20,120 0
14/11/2007
7.88
464,180 8.11 8.35 7.88 53,520 454,000 0
13/11/2007
8.11
94,980 8.50 8.50 8.11 23,120 77,380 0
12/11/2007
8.50
67,980 8.59 8.59 8.50 47,580 31,000 0
09/11/2007
8.59
44,670 8.59 8.59 8.45 28,720 3,880 0
08/11/2007
8.59
16,150 8.50 8.59 8.54 480 6,550 0
07/11/2007
8.50
49,680 8.40 8.59 8.50 21,460 40,000 0
06/11/2007
8.40
115,160 8.50 8.59 8.40 44,890 110,950 0
05/11/2007
8.50
309,820 8.88 8.88 8.45 140,520 304,740 0
02/11/2007
8.88
116,140 8.78 9.07 8.88 108,100 64,000 0
01/11/2007
8.78
109,230 8.78 8.83 8.64 65,010 105,740 0
31/10/2007
8.78
71,900 9.02 9.02 8.73 27,230 60,000 0
30/10/2007
9.02
214,790 8.64 9.02 8.73 205,550 109,000 0
29/10/2007
8.64
134,250 9.07 9.07 8.64 27,300 128,370 0
26/10/2007
9.07
61,180 8.97 9.07 8.97 49,880 5,100 0
25/10/2007
8.97
98,710 8.97 9.02 8.73 78,790 65,300 0
24/10/2007
8.97
80,030 8.69 8.97 8.64 53,460 52,520 0
23/10/2007
8.69
218,200 8.83 9.26 8.59 84,200 202,880 0
22/10/2007
8.83
103,380 9.07 9.07 8.83 31,000 83,870 0
19/10/2007
9.07
80,890 9.26 9.26 8.97 36,010 52,130 0
18/10/2007
9.26
134,820 9.21 9.26 9.12 133,270 34,360 0
17/10/2007
9.21
21,320 9.26 9.26 9.07 11,600 0 0
16/10/2007
9.26
57,050 9.26 9.31 9.12 46,240 30 0
15/10/2007
9.26
29,500 9.31 9.31 9.21 25,970 1,190 0
12/10/2007
9.31
149,030 9.12 9.31 9.07 142,860 10,240 0
11/10/2007
9.12
58,850 9.26 9.26 9.12 31,740 30,070 0
10/10/2007
9.26
181,920 9.02 9.35 9.16 178,670 34,100 0
09/10/2007
9.02
83,140 8.93 9.02 8.93 67,940 29,340 0
08/10/2007
8.93
74,250 8.93 9.02 8.88 38,460 32,810 0
05/10/2007
8.93
170,330 9.12 9.12 8.88 0 0 0
04/10/2007
9.12
344,030 9.45 9.55 9.12 246,360 275,000 0
03/10/2007
9.45
271,790 9.31 9.55 9.16 247,210 53,700 0
02/10/2007
9.31
417,320 9.12 9.31 8.69 398,470 137,510 0
01/10/2007
9.12
454,320 8.69 9.12 8.54 376,110 130,520 0
28/09/2007
8.69
293,400 8.30 8.69 8.30 283,170 78,970 0
27/09/2007
8.30
151,670 8.26 8.50 8.26 140,610 59,470 0
26/09/2007
8.26
63,920 8.35 8.50 8.21 18,130 0 0
25/09/2007
8.35
277,700 8.02 8.35 8.11 203,900 170,600 0
24/09/2007
8.02
101,360 7.92 8.02 7.88 48,000 47,960 0
21/09/2007
7.92
71,420 8.02 8.02 7.88 22,000 23,000 0
20/09/2007
8.02
97,500 7.92 8.02 7.92 45,670 38,080 0
19/09/2007
7.92
102,640 7.92 7.97 7.88 83,330 49,330 0
18/09/2007
7.92
83,590 7.92 7.92 7.83 78,630 11,650 0
17/09/2007
7.92
106,560 7.88 7.92 7.83 86,620 16,440 0
14/09/2007
7.88
175,130 7.73 7.88 7.73 152,380 380 0
13/09/2007
7.73
35,010 7.68 7.73 7.68 24,810 0 0
12/09/2007
7.68
71,030 7.68 7.78 7.68 40,400 100 0
11/09/2007
7.68
46,810 7.64 7.73 7.64 32,020 4,760 0
10/09/2007
7.64
107,400 7.73 7.78 7.64 5,500 73,380 0
07/09/2007
7.73
176,010 7.64 7.73 7.68 135,280 76,620 0
06/09/2007
7.64
125,960 7.59 7.68 7.59 18,030 24,090 0
05/09/2007
7.59
243,060 7.83 7.83 7.59 142,890 58,890 0
04/09/2007
7.83
228,820 7.64 7.83 7.68 174,780 125,810 0
31/08/2007
7.64
285,630 7.73 7.73 7.64 118,690 103,280 0
30/08/2007
7.73
210,440 7.73 7.73 7.64 137,070 60,000 0
29/08/2007
7.73
72,550 7.78 7.78 7.68 12,140 38,800 0
28/08/2007
7.78
120,650 7.88 7.88 7.73 45,380 84,780 0
27/08/2007
7.88
116,230 7.83 7.88 7.78 77,720 38,310 0
24/08/2007
7.83
74,860 7.83 7.88 7.83 27,500 51,540 0
23/08/2007
7.83
37,520 7.83 7.83 7.78 26,140 31,420 0
22/08/2007
7.83
135,660 7.88 8.02 7.83 100,420 58,900 0
21/08/2007
7.88
117,870 7.78 7.88 7.78 87,110 100,000 0
20/08/2007
7.78
180,820 7.83 7.83 7.64 95,160 149,740 0
17/08/2007
7.83
129,510 7.88 7.88 7.78 74,900 115,990 0
16/08/2007
7.88
153,860 8.02 8.02 7.88 67,430 134,000 0
15/08/2007
8.02
105,970 8.07 8.07 7.97 77,500 83,300 0
14/08/2007
8.07
97,410 8.02 8.11 8.02 66,110 86,130 0
13/08/2007
8.02
82,070 8.21 8.21 8.02 38,280 50,600 0
10/08/2007
8.21
70,360 8.21 8.21 8.02 44,680 51,250 0
09/08/2007
8.21
77,200 7.97 8.26 8.21 52,580 26,420 0
08/08/2007
7.97
116,730 7.88 8.11 7.88 38,380 109,140 0
07/08/2007
7.88
122,520 8.11 8.21 7.88 27,410 115,330 0
06/08/2007
8.11
41,750 8.21 8.26 8.11 26,580 20,430 0
03/08/2007
8.21
60,620 8.35 8.35 8.21 36,160 17,390 0
02/08/2007
8.35
98,310 8.45 8.45 8.30 84,610 90,330 0
01/08/2007
8.45
194,280 8.50 8.50 8.35 161,050 164,100 0
31/07/2007
8.50
177,480 8.45 8.50 8.07 165,590 159,260 0
30/07/2007
8.45
91,880 8.21 8.50 8.21 1,010 0 0
27/07/2007
8.21
58,010 8.50 8.50 8.21 7,000 41,820 0
26/07/2007
8.50
75,290 8.59 8.59 8.50 73,160 50,600 0
25/07/2007
8.59
140,080 8.59 8.59 8.50 137,300 100,280 0
24/07/2007
8.59
138,480 8.50 8.59 8.50 135,080 103,880 0
23/07/2007
8.50
58,360 8.40 8.50 8.26 46,960 27,600 0
20/07/2007
8.40
18,340 8.45 8.45 8.40 7,240 9,220 0
19/07/2007
8.45
47,610 8.50 8.50 8.45 42,740 14,440 0
18/07/2007
8.50
58,160 8.50 8.50 8.50 47,560 47,270 0
17/07/2007
8.50
129,760 8.54 8.54 8.50 93,350 74,140 0
16/07/2007
8.54
126,740 8.59 8.59 8.50 110,300 45,880 0
13/07/2007
8.59
59,480 8.69 8.69 8.59 43,750 33,460 0
12/07/2007
8.69
48,520 8.73 8.73 8.64 42,140 800 0
11/07/2007
8.73
100,490 8.73 8.73 8.73 24,450 50,100 0
10/07/2007
8.73
108,210 8.59 8.73 8.73 87,630 11,280 0
09/07/2007
8.59
148,220 8.59 8.59 8.50 122,470 105,620 0
06/07/2007
8.59
159,250 8.73 8.73 8.54 107,350 119,320 0
05/07/2007
8.73
307,040 8.54 8.73 8.59 304,070 54,350 0
04/07/2007
8.54
28,390 8.16 8.54 8.45 27,890 1,380 0
03/07/2007
8.16
153,330 8.35 8.35 8.11 97,840 127,330 0
02/07/2007
8.35
78,840 8.59 8.59 8.35 27,390 64,050 0

Chính sách bảo mật | Điều khoản sử dụng |