Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-12)	1.70	2.84%	128,240,500	28,964,900	1,816.2	59.80 65 60.20
2 tháng (2025-10-13)	0.02	0.03%	217,258,200	32,926,400	2,069.4	55 65 60.20
3 tháng (2025-09-15)	0.88	1.45%	312,884,000	32,009,600	2,032.8	55 65 60.20
6 tháng (2025-06-16)	7.41	13.71%	672,140,000	42,695,598	2,730.6	53.70 65 60.20
12 tháng (2024-12-17)	2.03	3.41%	1,101,205,600	-15,474,244	-337.8	48.25 65 60.20
24 tháng (2023-12-25)	1.04	1.72%	1,999,298,500	-68,583,333	-3,785.3	48.25 69.06 60.20
36 tháng (2022-12-28)	-5.71	-8.50%	2,613,784,000	-103,536,980	-5,933.3	48.25 71.50 60.20
60 tháng (2021-01-07)	-27.06	-30.55%	3,981,888,100	-147,862,447	-10,601.3	48.25 93.29 60.20

Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/04/2006	4.18	282,180	4.35	4.35	4.18	0	0	0
25/04/2006	4.35	387,490	4.26	4.43	4.35	0	0	0
24/04/2006	4.26	202,190	4.07	4.26	4.26	0	0	0
21/04/2006	4.07	378,460	3.88	4.07	4.07	0	0	0
20/04/2006	3.88	130,410	3.88	3.88	3.88	0	0	0
19/04/2006	3.88	195,960	3.88	3.92	3.88	0	0	0
18/04/2006	3.88	183,230	3.83	3.88	3.88	0	0	0
17/04/2006	3.83	162,080	3.83	3.83	3.83	0	0	0
14/04/2006	3.83	135,270	3.88	3.88	3.83	0	0	0
13/04/2006	3.88	182,010	3.79	3.88	3.83	0	0	0
12/04/2006	3.79	134,540	3.69	3.79	3.75	0	0	0
11/04/2006	3.69	152,780	3.79	3.79	3.69	0	0	0
10/04/2006	3.79	190,930	3.83	3.90	3.79	0	0	0
07/04/2006	3.83	276,750	3.71	3.83	3.79	0	0	0
06/04/2006	3.71	234,410	3.62	3.71	3.71	0	0	0
05/04/2006	3.62	191,790	3.45	3.62	3.62	0	0	0
04/04/2006	3.45	242,500	3.62	3.75	3.45	0	0	0
03/04/2006	3.62	259,620	3.45	3.62	3.58	0	0	0
31/03/2006	3.45	171,770	3.41	3.49	3.45	0	0	0
30/03/2006	3.41	184,200	3.26	3.41	3.41	0	0	0
29/03/2006	3.26	284,640	3.17	3.26	3.20	0	0	0
28/03/2006	3.17	130,790	3.17	3.17	3.17	0	0	0
27/03/2006	3.17	167,410	3.15	3.17	3.17	0	0	0
24/03/2006	3.15	137,520	3.17	3.17	3.15	0	0	0
23/03/2006	3.17	181,330	3.13	3.17	3.15	0	0	0
22/03/2006	3.13	173,010	3.13	3.20	3.13	0	0	0
21/03/2006	3.13	266,040	3.07	3.13	3.11	0	0	0
20/03/2006	3.07	320,020	3.02	3.07	3.02	0	0	0
17/03/2006	3.02	189,800	2.98	3.02	2.98	0	0	0
16/03/2006	2.98	171,110	2.94	3.02	2.98	0	0	0
15/03/2006	2.94	201,720	3.02	3.02	2.94	0	0	0
14/03/2006	3.02	223,540	2.98	3.02	3.00	0	0	0
13/03/2006	2.98	257,130	2.92	2.98	2.98	0	0	0
10/03/2006	2.92	125,760	2.92	2.94	2.92	0	0	0
09/03/2006	2.92	206,310	2.90	2.94	2.92	0	0	0
08/03/2006	2.90	163,660	2.98	2.98	2.90	0	0	0
07/03/2006	2.98	129,210	2.98	2.98	2.98	0	0	0
06/03/2006	2.98	200,050	2.92	2.98	2.90	0	0	0
03/03/2006	2.92	227,880	3.07	3.07	2.92	0	0	0
02/03/2006	3.07	222,520	3.02	3.07	3.05	0	0	0
01/03/2006	3.02	164,480	2.92	3.05	3.02	0	0	0
28/02/2006	2.92	164,820	2.79	2.92	2.81	0	0	0
27/02/2006	2.79	162,140	2.75	2.79	2.77	0	0	0
24/02/2006	2.75	90,480	2.73	2.75	2.75	0	0	0
23/02/2006	2.73	130,490	2.68	2.73	2.73	0	0	0
22/02/2006	2.68	264,890	2.68	2.77	2.68	0	0	0
21/02/2006	2.68	101,970	2.56	2.68	2.68	0	0	0
20/02/2006	2.56	62,050	2.45	2.56	2.56	0	0	0
17/02/2006	2.45	128,090	2.34	2.45	2.39	0	0	0
16/02/2006	2.34	184,290	2.32	2.34	2.34	0	0	0
15/02/2006	2.32	132,600	2.34	2.34	2.32	0	0	0
14/02/2006	2.34	113,260	2.34	2.34	2.34	0	0	0
13/02/2006	2.34	153,670	2.34	2.34	2.34	0	0	0
10/02/2006	2.34	128,650	2.34	2.34	2.30	0	0	0
09/02/2006	2.34	153,580	2.34	2.34	2.34	0	0	0
08/02/2006	2.34	159,300	2.30	2.34	2.34	0	0	0
07/02/2006	2.30	138,720	2.26	2.30	2.30	0	0	0
06/02/2006	2.26	25,190	2.26	2.26	2.26	0	0	0
27/01/2006	2.26	25,630	2.28	2.28	2.26	0	0	0
26/01/2006	2.28	18,750	2.26	2.28	2.28	0	0	0
25/01/2006	2.26	57,220	2.22	2.26	2.22	0	0	0
24/01/2006	2.22	66,000	2.24	2.24	2.22	0	0	0
23/01/2006	2.24	81,400	2.30	2.30	2.24	0	0	0
20/01/2006	2.30	157,840	2.26	2.34	2.30	0	0	0
19/01/2006	2.26	109,350	2.26	2.26	2.26	0	0	0
30/11/-0001	2.60	2,756,600	2.58	2.60	2.58	0	0	0

Page:
<<
48
49
50

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH