CTCP Sữa Việt Nam (vnm)

64.30
0.40
(0.63%)
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)
20/06/2006
3.70
 143,160 3.84 3.84 3.70 0 0 0
19/06/2006
3.84
 107,900 3.89 3.89 3.84 0 0 0
16/06/2006
3.89
 215,160 4.00 4.00 3.89 0 0 0
15/06/2006
4.00
 54,860 4.03 4.03 4.00 0 0 0
14/06/2006
4.03
 62,490 4.05 4.05 4.03 0 0 0
13/06/2006
4.05
 85,330 4.07 4.07 4.05 0 0 0
12/06/2006
4.07
 29,670 4.12 4.12 4.07 0 0 0
09/06/2006
4.12
 140,600 4.10 4.14 4.12 0 0 0
08/06/2006
4.10
 70,020 4.07 4.10 4.07 0 0 0
07/06/2006
4.07
 67,020 4.12 4.12 4.07 0 0 0
06/06/2006
4.12
 117,690 4.12 4.14 4.12 0 0 0
05/06/2006
4.12
 90,560 4.07 4.12 4.12 0 0 0
02/06/2006
4.07
 63,670 4.07 4.07 4.07 0 0 0
01/06/2006
4.07
 61,330 4.12 4.12 4.07 0 0 0
31/05/2006
4.12
 196,540 3.98 4.12 4.07 0 0 0
30/05/2006
3.98
 227,310 4.03 4.03 3.98 0 0 0
29/05/2006
4.03
 105,830 4.07 4.07 4.03 0 0 0
26/05/2006
4.07
 105,180 4.03 4.07 4.07 0 0 0
25/05/2006
4.03
 127,620 4.16 4.16 4.03 0 0 0
24/05/2006
4.16
 122,100 3.98 4.16 4.07 0 0 0
23/05/2006
3.98
 122,020 4.07 4.07 3.98 0 0 0
22/05/2006
4.07
 122,780 4.12 4.12 4.07 0 0 0
19/05/2006
4.12
 137,010 4.14 4.14 4.07 0 0 0
18/05/2006
4.14
 112,310 4.19 4.19 4.14 0 0 0
17/05/2006
4.19
 191,180 4.12 4.21 4.19 0 0 0
16/05/2006
4.12
 340,760 4.33 4.33 4.12 0 0 0
15/05/2006
4.33
 133,080 4.14 4.33 4.33 0 0 0
12/05/2006
4.14
 60,420 3.96 4.14 4.14 0 0 0
11/05/2006
3.96
 393,040 3.77 3.96 3.96 0 0 0
10/05/2006
3.77
 360,820 3.96 3.96 3.77 0 0 0
09/05/2006
3.96
 421,900 4.16 4.16 3.96 0 0 0
08/05/2006
4.16
 217,830 4.30 4.30 4.16 0 0 0
05/05/2006
4.30
 272,950 4.40 4.40 4.30 0 0 0
04/05/2006
4.40
 217,800 4.49 4.49 4.40 0 0 0
03/05/2006
4.49
 132,570 4.33 4.49 4.49 0 0 0
28/04/2006
4.33
 420,830 4.33 4.33 4.30 0 0 0
27/04/2006
4.33
 371,490 4.54 4.54 4.33 0 0 0
26/04/2006
4.54
 282,180 4.72 4.72 4.54 0 0 0
25/04/2006
4.72
 387,490 4.63 4.81 4.72 0 0 0
24/04/2006
4.63
 202,190 4.42 4.63 4.63 0 0 0
21/04/2006
4.42
 378,460 4.21 4.42 4.42 0 0 0
20/04/2006
4.21
 130,410 4.21 4.21 4.21 0 0 0
19/04/2006
4.21
 195,960 4.21 4.26 4.21 0 0 0
18/04/2006
4.21
 183,230 4.16 4.21 4.21 0 0 0
17/04/2006
4.16
 162,080 4.16 4.16 4.16 0 0 0
14/04/2006
4.16
 135,270 4.21 4.21 4.16 0 0 0
13/04/2006
4.21
 182,010 4.12 4.21 4.16 0 0 0
12/04/2006
4.12
 134,540 4.00 4.12 4.07 0 0 0
11/04/2006
4.00
 152,780 4.12 4.12 4.00 0 0 0
10/04/2006
4.12
 190,930 4.16 4.23 4.12 0 0 0
07/04/2006
4.16
 276,750 4.03 4.16 4.12 0 0 0
06/04/2006
4.03
 234,410 3.93 4.03 4.03 0 0 0
05/04/2006
3.93
 191,790 3.75 3.93 3.93 0 0 0
04/04/2006
3.75
 242,500 3.93 4.07 3.75 0 0 0
03/04/2006
3.93
 259,620 3.75 3.93 3.89 0 0 0
31/03/2006
3.75
 171,770 3.70 3.79 3.75 0 0 0
30/03/2006
3.70
 184,200 3.54 3.70 3.70 0 0 0
29/03/2006
3.54
 284,640 3.45 3.54 3.47 0 0 0
28/03/2006
3.45
 130,790 3.45 3.45 3.45 0 0 0
27/03/2006
3.45
 167,410 3.42 3.45 3.45 0 0 0
24/03/2006
3.42
 137,520 3.45 3.45 3.42 0 0 0
23/03/2006
3.45
 181,330 3.40 3.45 3.42 0 0 0
22/03/2006
3.40
 173,010 3.40 3.47 3.40 0 0 0
21/03/2006
3.40
 266,040 3.33 3.40 3.38 0 0 0
20/03/2006
3.33
 320,020 3.29 3.33 3.29 0 0 0
17/03/2006
3.29
 189,800 3.24 3.29 3.24 0 0 0
16/03/2006
3.24
 171,110 3.19 3.29 3.24 0 0 0
15/03/2006
3.19
 201,720 3.29 3.29 3.19 0 0 0
14/03/2006
3.29
 223,540 3.24 3.29 3.26 0 0 0
13/03/2006
3.24
 257,130 3.17 3.24 3.24 0 0 0
10/03/2006
3.17
 125,760 3.17 3.19 3.17 0 0 0
09/03/2006
3.17
 206,310 3.15 3.19 3.17 0 0 0
08/03/2006
3.15
 163,660 3.24 3.24 3.15 0 0 0
07/03/2006
3.24
 129,210 3.24 3.24 3.24 0 0 0
06/03/2006
3.24
 200,050 3.17 3.24 3.15 0 0 0
03/03/2006
3.17
 227,880 3.33 3.33 3.17 0 0 0
02/03/2006
3.33
 222,520 3.29 3.33 3.31 0 0 0
01/03/2006
3.29
 164,480 3.17 3.31 3.29 0 0 0
28/02/2006
3.17
 164,820 3.03 3.17 3.05 0 0 0
27/02/2006
3.03
 162,140 2.98 3.03 3.01 0 0 0
24/02/2006
2.98
 90,480 2.96 2.98 2.98 0 0 0
23/02/2006
2.96
 130,490 2.92 2.96 2.96 0 0 0
22/02/2006
2.92
 264,890 2.92 3.01 2.92 0 0 0
21/02/2006
2.92
 101,970 2.78 2.92 2.92 0 0 0
20/02/2006
2.78
 62,050 2.66 2.78 2.78 0 0 0
17/02/2006
2.66
 128,090 2.55 2.66 2.59 0 0 0
16/02/2006
2.55
 184,290 2.52 2.55 2.55 0 0 0
15/02/2006
2.52
 132,600 2.55 2.55 2.52 0 0 0
14/02/2006
2.55
 113,260 2.55 2.55 2.55 0 0 0
13/02/2006
2.55
 153,670 2.55 2.55 2.55 0 0 0
10/02/2006
2.55
 128,650 2.55 2.55 2.50 0 0 0
09/02/2006
2.55
 153,580 2.55 2.55 2.55 0 0 0
08/02/2006
2.55
 159,300 2.50 2.55 2.55 0 0 0
07/02/2006
2.50
 138,720 2.45 2.50 2.50 0 0 0
06/02/2006
2.45
 25,190 2.45 2.45 2.45 0 0 0
27/01/2006
2.45
 25,630 2.48 2.48 2.45 0 0 0
26/01/2006
2.48
 18,750 2.45 2.48 2.48 0 0 0
25/01/2006
2.45
 57,220 2.41 2.45 2.41 0 0 0
24/01/2006
2.41
 66,000 2.43 2.43 2.41 0 0 0
23/01/2006
2.43
 81,400 2.50 2.50 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |