CTCP Sữa Việt Nam (vnm)

55
-0.40
(-0.72%)
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
(2025-04-22) 		1.31 2.43% 75,487,100 -7,601,811 -118.1
54.09
56.80
55
2 tháng
(2025-03-24) 		-3.90 -6.58% 190,177,400 -30,217,729 -1,418.0
50.22
59.30
55
3 tháng
(2025-02-21) 		-3.90 -6.58% 272,299,800 -31,404,061 -1,488.8
50.22
61.62
55
6 tháng
(2024-11-25) 		-6.22 -10.09% 402,005,900 -55,984,043 -2,982.3
50.22
62.29
55
12 tháng
(2024-05-27) 		-7.12 -11.39% 906,842,800 -40,885,727 -1,763.6
50.22
71.88
55
24 tháng
(2023-06-02) 		-4.48 -7.48% 1,744,898,800 -125,945,259 -7,355.4
50.22
74.43
55
36 tháng
(2022-06-07) 		-6.33 -10.25% 2,196,659,900 -116,699,692 -6,251.3
50.22
75.88
55
60 tháng
(2020-06-17) 		-22.04 -28.46% 3,488,956,840 -207,181,589 -15,391.0
50.22
97.11
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2006
4.93
 180,310 4.84 4.93 4.89 87,000 2,300 0
04/12/2006
4.84
 256,710 4.71 4.84 4.76 170,250 100 0
01/12/2006
4.71
 188,410 4.76 4.76 4.71 112,300 190 0
30/11/2006
4.76
 178,150 4.53 4.76 4.53 0 0 0
29/11/2006
4.53
 364,480 4.71 4.71 4.49 0 0 0
28/11/2006
4.71
 473,350 4.80 4.84 4.71 0 0 0
27/11/2006
4.80
 227,280 5.02 5.25 4.80 0 0 0
24/11/2006
5.02
 582,230 4.80 5.02 5.02 0 0 0
23/11/2006
4.80
 441,920 4.58 4.80 4.80 0 0 0
22/11/2006
4.58
 392,360 4.53 4.58 4.53 0 0 0
21/11/2006
4.53
 485,920 4.35 4.53 4.46 0 0 0
20/11/2006
4.35
 563,440 4.22 4.42 4.35 0 0 0
17/11/2006
4.22
 459,230 4.06 4.22 4.08 0 0 0
16/11/2006
4.06
 621,760 4.08 4.08 4.01 0 0 0
15/11/2006
4.08
 322,310 3.90 4.08 4.08 0 0 0
14/11/2006
3.90
 227,990 3.72 3.90 3.90 0 0 0
13/11/2006
3.72
 187,680 3.72 3.72 3.72 0 0 0
10/11/2006
3.72
 222,840 3.68 3.75 3.72 0 0 0
09/11/2006
3.68
 135,820 3.68 3.68 3.68 0 0 0
08/11/2006
3.68
 147,980 3.63 3.68 3.66 0 0 0
07/11/2006
3.63
 41,630 3.63 3.63 3.63 0 0 0
06/11/2006
3.63
 30,020 3.61 3.63 3.61 0 0 0
03/11/2006
3.61
 17,410 3.63 3.63 3.61 0 0 0
02/11/2006
3.63
 63,110 3.68 3.68 3.63 0 0 0
01/11/2006
3.68
 88,780 3.59 3.68 3.63 0 0 0
31/10/2006
3.59
 126,780 3.61 3.61 3.54 0 0 0
30/10/2006
3.61
 106,850 3.66 3.66 3.59 0 0 0
27/10/2006
3.66
 57,150 3.68 3.68 3.66 0 0 0
26/10/2006
3.68
 74,050 3.70 3.70 3.68 0 0 0
25/10/2006
3.70
 110,820 3.70 3.70 3.70 0 0 0
24/10/2006
3.70
 108,650 3.70 3.70 3.70 0 0 0
23/10/2006
3.70
 79,210 3.72 3.72 3.70 0 0 0
20/10/2006
3.72
 178,250 3.70 3.72 3.72 0 0 0
19/10/2006
3.70
 102,510 3.70 3.70 3.68 0 0 0
18/10/2006
3.70
 165,890 3.68 3.72 3.70 0 0 0
17/10/2006
3.68
 378,360 3.68 3.68 3.68 0 0 0
16/10/2006
3.68
 186,630 3.66 3.68 3.66 0 0 0
13/10/2006
3.66
 87,800 3.59 3.66 3.59 0 0 0
12/10/2006
3.59
 118,920 3.59 3.59 3.59 0 0 0
11/10/2006
3.59
 128,580 3.63 3.63 3.59 0 0 0
10/10/2006
3.63
 130,190 3.68 3.68 3.61 0 0 0
09/10/2006
3.68
 92,120 3.72 3.72 3.68 0 0 0
06/10/2006
3.72
 49,980 3.72 3.72 3.72 0 0 0
05/10/2006
3.72
 142,790 3.72 3.75 3.72 0 0 0
04/10/2006
3.72
 191,980 3.72 3.72 3.72 0 0 0
03/10/2006
3.72
 178,730 3.70 3.72 3.72 0 0 0
02/10/2006
3.70
 136,240 3.72 3.72 3.70 0 0 0
29/09/2006
3.72
 256,120 3.72 3.77 3.72 27,050 1,000 0
28/09/2006
3.72
 86,250 3.70 3.72 3.70 8,000 0 0
27/09/2006
3.70
 111,160 3.70 3.72 3.70 300 0 0
26/09/2006
3.70
 123,560 3.68 3.70 3.68 21,940 2,850 0
25/09/2006
3.68
 82,260 3.68 3.68 3.68 1,100 0 0
22/09/2006
3.68
 59,750 3.68 3.68 3.68 13,040 0 0
21/09/2006
3.68
 38,600 3.70 3.70 3.68 4,000 0 0
20/09/2006
3.70
 129,200 3.72 3.77 3.70 80 4,400 0
19/09/2006
3.72
 157,050 3.66 3.72 3.72 150 500 0
18/09/2006
3.66
 55,650 3.63 3.66 3.63 1,700 0 0
15/09/2006
3.63
 59,480 3.61 3.63 3.63 28,680 300 0
14/09/2006
3.61
 86,840 3.66 3.66 3.61 30,800 0 0
13/09/2006
3.66
 50,360 3.63 3.66 3.59 600 0 0
12/09/2006
3.63
 90,600 3.68 3.68 3.63 20,180 150 0
11/09/2006
3.68
 69,280 3.70 3.70 3.68 780 3,000 0
08/09/2006
3.70
 108,490 3.70 3.70 3.68 13,930 0 0
07/09/2006
3.70
 53,540 3.72 3.72 3.68 8,300 5,000 0
06/09/2006
3.72
 140,680 3.77 3.81 3.72 75,960 9,000 0
05/09/2006
3.77
 196,580 3.70 3.77 3.72 45,140 20,600 0
01/09/2006
3.70
 112,280 3.70 3.70 3.70 600 0 0
31/08/2006
3.70
 126,760 3.72 3.72 3.70 103,840 28,000 0
30/08/2006
3.72
 147,020 3.70 3.72 3.72 72,010 56,900 0
29/08/2006
3.70
 114,240 3.68 3.70 3.68 67,090 1,100 0
28/08/2006
3.68
 70,440 3.63 3.68 3.61 2,000 0 0
25/08/2006
3.63
 92,150 3.66 3.66 3.63 32,590 9,000 0
24/08/2006
3.66
 90,080 3.66 3.70 3.66 11,300 0 0
23/08/2006
3.66
 130,680 3.61 3.66 3.59 10,200 0 0
22/08/2006
3.61
 326,890 3.70 3.70 3.61 166,280 0 0
21/08/2006
3.70
 146,890 3.72 3.72 3.70 10,350 19,820 0
18/08/2006
3.72
 414,570 3.72 3.72 3.72 270,000 72,100 0
17/08/2006
3.72
 349,110 3.63 3.75 3.72 288,100 9,000 0
16/08/2006
3.63
 316,830 3.48 3.63 3.54 117,900 9,000 0
15/08/2006
3.48
 203,640 3.48 3.50 3.48 60,000 10 0
14/08/2006
3.48
 178,860 3.32 3.48 3.43 19,600 9,300 0
11/08/2006
3.32
 115,900 3.25 3.32 3.27 4,380 9,000 0
10/08/2006
3.25
 69,590 3.25 3.25 3.23 0 0 0
09/08/2006
3.25
 135,820 3.23 3.27 3.25 20,000 0 0
08/08/2006
3.23
 136,030 3.12 3.23 3.19 0 10,000 0
07/08/2006
3.12
 152,230 3.23 3.23 3.12 30,860 0 0
04/08/2006
3.23
 231,190 3.10 3.23 3.23 1,030 5,000 0
03/08/2006
3.10
 122,010 2.96 3.10 3.03 5,000 1,000 0
02/08/2006
2.96
 135,090 2.92 2.96 2.80 14,350 0 0
01/08/2006
2.92
 161,900 3.03 3.03 2.92 54,000 8,200 0
31/07/2006
3.03
 92,100 3.14 3.14 3.03 2,730 0 0
28/07/2006
3.14
 117,800 3.14 3.14 3.14 730 0 0
27/07/2006
3.14
 123,040 3.10 3.14 3.10 24,660 0 0
26/07/2006
3.10
 125,710 3.10 3.14 3.07 6,750 2,650 0
25/07/2006
3.10
 224,750 3.25 3.25 3.10 62,410 0 0
24/07/2006
3.25
 121,480 3.32 3.32 3.25 50,300 0 0
21/07/2006
3.32
 109,890 3.41 3.43 3.32 600 0 0
20/07/2006
3.41
 137,880 3.25 3.41 3.23 50,250 0 0
19/07/2006
3.25
 170,020 3.39 3.39 3.25 490 20 0
18/07/2006
3.39
 65,390 3.45 3.45 3.39 490 0 0

Chính sách bảo mật | Điều khoản sử dụng |