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)
01/07/2022
67.24
 2,859,000 65.87 67.42 65.69 820,500 403,500 30.7
30/06/2022
65.87
 3,582,600 65.96 68.25 65.87 408,300 845,300 -31.6
29/06/2022
65.96
 1,941,000 64.60 66.33 64.41 879,600 1,186,200 -21.9
28/06/2022
64.60
 3,037,200 64.87 66.33 63.96 611,800 1,921,700 -92.7
27/06/2022
64.87
 1,804,300 65.23 65.78 64.14 227,600 745,200 -36.7
24/06/2022
65.23
 1,684,400 64.50 66.51 64.69 499,600 369,600 9.3
23/06/2022
64.50
 1,103,100 64.41 65.69 63.87 34,100 168,100 -9.5
22/06/2022
64.41
 2,214,000 67.24 67.24 64.41 303,200 1,080,000 -54.8
21/06/2022
67.24
 4,839,300 62.95 67.33 62.77 3,176,200 1,105,300 152.6
20/06/2022
62.95
 2,588,200 60.85 63.59 60.58 939,400 69,300 60.0
17/06/2022
60.85
 2,502,800 62.04 62.59 59.49 1,764,200 898,900 57.7
16/06/2022
62.04
 2,215,500 58.85 62.31 59.30 1,248,900 590,900 44.7
15/06/2022
58.85
 2,680,600 60.31 60.67 58.85 1,523,900 2,724,700 -77.5
14/06/2022
60.31
 1,393,200 60.58 61.58 59.67 324,800 629,000 -20.1
13/06/2022
60.58
 2,379,700 63.41 63.41 60.40 236,000 643,200 -27.0
10/06/2022
63.41
 1,483,300 64.05 64.05 63.41 236,600 557,500 -22.3
09/06/2022
64.05
 1,045,100 64.78 64.87 64.05 197,000 652,700 -32.0
08/06/2022
64.78
 1,698,600 64.41 65.14 64.50 230,800 570,800 -24.1
07/06/2022
64.41
 1,322,200 64.60 64.60 63.87 274,800 566,600 -20.6
06/06/2022
64.60
 1,432,000 64.14 64.96 63.87 206,000 423,400 -15.4
03/06/2022
64.14
 1,052,800 64.87 65.05 63.87 323,000 581,900 -18.2
02/06/2022
64.87
 1,487,800 65.60 65.69 64.60 544,100 739,300 -13.9
01/06/2022
65.60
 1,229,600 65.42 66.24 65.05 513,600 726,200 -15.3
31/05/2022
65.42
 2,058,700 66.15 66.15 65.42 620,700 798,800 -12.8
30/05/2022
66.15
 2,124,400 66.60 66.60 65.69 858,400 915,200 -4.1
27/05/2022
66.60
 3,456,900 65.05 66.88 64.50 1,752,800 973,400 56.9
26/05/2022
65.05
 1,530,800 65.60 65.60 64.50 213,200 245,200 -2.3
25/05/2022
65.60
 2,362,100 62.86 65.96 62.86 757,900 132,700 45.0
24/05/2022
62.86
 2,033,000 60.49 62.86 60.67 625,200 366,100 17.9
23/05/2022
60.49
 2,022,200 62.13 62.68 60.40 224,800 960,300 -48.8
20/05/2022
62.13
 1,296,200 62.95 63.77 62.04 354,400 344,300 0.7
19/05/2022
62.95
 1,449,400 64.14 64.14 62.95 789,800 308,400 33.2
18/05/2022
64.14
 1,983,200 63.87 64.32 63.41 911,400 294,900 43.3
17/05/2022
63.87
 2,105,100 60.03 63.87 59.49 1,091,500 190,600 63.1
16/05/2022
60.03
 1,977,800 60.31 61.68 59.94 1,325,000 1,192,300 8.7
13/05/2022
60.31
 4,590,600 60.67 61.86 60.12 2,655,000 1,309,600 89.5
12/05/2022
60.67
 3,189,100 63.41 63.68 60.67 900,400 401,800 34.0
11/05/2022
63.41
 1,793,700 64.41 64.87 63.41 100,600 1,102,100 -70.2
10/05/2022
64.41
 3,106,500 63.87 65.60 63.87 1,180,300 1,533,100 -24.9
09/05/2022
63.87
 2,392,100 64.05 65.23 63.50 579,300 342,300 16.6
06/05/2022
64.05
 2,109,800 65.78 65.78 63.41 149,100 466,700 -22.3
05/05/2022
65.78
 1,548,200 66.15 66.79 65.23 103,000 607,100 -36.5
04/05/2022
66.15
 1,763,900 67.70 67.88 66.15 91,600 229,900 -10.2
29/04/2022
67.70
 1,630,100 67.79 68.43 67.52 748,800 933,900 -13.8
28/04/2022
67.79
 1,911,000 68.43 68.43 67.33 1,334,200 1,352,200 -1.3
27/04/2022
68.43
 1,826,000 69.25 69.25 67.24 630,500 615,300 1.2
26/04/2022
69.25
 3,883,000 67.06 69.34 64.69 1,947,500 676,500 93.7
25/04/2022
67.06
 2,659,800 69.25 69.61 66.60 908,300 227,400 50.7
22/04/2022
69.25
 2,800,400 68.43 69.80 68.88 1,411,200 266,300 87.0
21/04/2022
68.43
 4,615,600 68.97 69.80 68.43 1,942,800 1,192,500 56.7
20/04/2022
68.97
 1,931,100 69.34 69.98 68.97 345,300 208,300 10.4
19/04/2022
69.34
 1,670,200 70.25 70.89 69.34 282,300 362,900 -6.3
18/04/2022
70.25
 2,564,300 69.80 71.07 69.70 338,900 401,400 -4.8
15/04/2022
69.80
 1,362,400 69.61 70.80 69.34 326,500 163,800 13.3
14/04/2022
69.61
 1,810,200 70.43 71.16 69.61 114,300 639,700 -40.3
13/04/2022
70.43
 2,118,800 70.07 71.62 69.98 189,800 602,200 -31.9
12/04/2022
70.07
 1,776,300 70.53 70.98 69.80 38,000 203,500 -12.7
08/04/2022
70.53
 2,738,300 71.62 72.17 70.53 119,100 725,600 -47.4
07/04/2022
71.62
 1,760,300 72.35 72.99 71.62 99,500 244,600 -11.5
06/04/2022
72.35
 4,306,700 73.35 74.08 72.17 845,800 308,700 43.1
05/04/2022
73.35
 2,202,100 75.00 75.00 73.35 338,100 190,000 12.0
04/04/2022
75.00
 3,808,700 74.54 75.27 74.36 2,007,600 528,700 121.2
01/04/2022
74.54
 6,112,000 73.81 75.45 73.26 2,480,900 123,000 193.2
31/03/2022
73.81
 9,645,800 69.52 73.90 69.34 2,918,900 167,600 218.2
30/03/2022
69.52
 3,413,800 68.88 69.89 68.52 919,200 342,600 44.0
29/03/2022
68.88
 2,139,300 66.97 68.88 67.06 1,279,300 933,740 25.9
28/03/2022
66.97
 4,038,700 68.61 68.97 66.97 141,600 1,551,500 -104.7
25/03/2022
68.61
 2,699,500 68.97 69.16 68.52 464,900 1,313,200 -63.9
24/03/2022
68.97
 3,389,800 69.43 69.43 68.61 484,200 2,190,208 -128.8
23/03/2022
69.43
 3,226,000 70.16 70.25 69.25 785,700 1,951,600 -89.0
22/03/2022
70.16
 2,390,200 70.80 71.07 70.07 997,200 1,596,000 -46.1
21/03/2022
70.80
 1,884,100 69.34 71.07 69.34 1,409,900 717,700 53.4
18/03/2022
69.34
 4,233,000 69.70 70.25 69.34 1,834,100 3,819,900 -150.9
17/03/2022
69.70
 1,354,400 70.53 70.98 69.70 1,028,700 655,700 28.9
16/03/2022
70.53
 1,850,400 70.43 71.16 70.25 906,100 430,600 36.8
15/03/2022
70.43
 1,482,600 70.43 70.71 69.61 1,015,700 568,900 34.4
14/03/2022
70.43
 1,654,700 71.16 71.16 70.16 912,800 786,610 9.8
11/03/2022
71.16
 2,322,900 70.34 71.62 70.34 546,500 196,800 27.3
10/03/2022
70.34
 2,971,800 68.52 71.07 69.34 658,200 836,700 -13.7
09/03/2022
68.52
 3,003,700 69.43 70.07 68.43 325,400 1,674,480 -102.0
08/03/2022
69.43
 2,383,000 70.07 70.07 69.34 499,200 1,190,100 -52.7
07/03/2022
70.07
 3,530,800 71.07 71.07 69.98 811,600 1,938,100 -86.7
04/03/2022
71.07
 2,511,600 71.53 71.53 70.98 989,400 1,890,000 -70.3
03/03/2022
71.53
 1,486,600 71.62 72.08 71.35 626,000 899,100 -21.5
02/03/2022
71.62
 2,037,100 72.26 72.26 71.16 699,600 823,500 -9.7
01/03/2022
72.26
 1,273,100 71.53 72.44 71.35 426,300 189,800 18.7
28/02/2022
71.53
 2,258,900 71.99 72.08 70.98 506,600 654,400 -11.5
25/02/2022
71.99
 1,347,700 71.71 72.53 71.99 197,300 114,700 6.5
24/02/2022
71.71
 2,723,500 72.99 72.99 71.62 74,600 448,800 -29.6
23/02/2022
72.99
 2,200,300 72.99 73.45 72.81 117,700 1,159,100 -83.3
22/02/2022
72.99
 3,204,500 73.90 73.90 72.72 669,600 843,100 -13.7
21/02/2022
73.90
 1,280,600 73.54 74.45 73.81 148,400 219,900 -5.8
18/02/2022
73.54
 1,808,100 73.72 73.72 73.08 654,900 833,900 -14.4
17/02/2022
73.72
 1,787,700 73.35 74.08 73.35 862,300 1,182,400 -25.9
16/02/2022
73.35
 2,825,100 74.08 74.18 73.26 869,700 1,858,600 -79.7
15/02/2022
74.08
 1,465,300 73.99 74.36 73.90 421,500 528,500 -8.7
14/02/2022
73.99
 2,971,800 74.81 74.81 73.90 1,012,100 673,800 27.6
11/02/2022
74.81
 1,624,600 75.45 75.45 74.72 891,500 1,182,498 -23.9
10/02/2022
75.45
 1,612,500 75.54 76.00 75.09 724,100 465,900 21.4
09/02/2022
75.54
 1,799,300 74.81 76.37 74.81 888,400 402,300 40.3

Chính sách bảo mật | Điều khoản sử dụng |