CTCP Sữa Việt Nam (vnm)

67
-0.20
(-0.30%)
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
(2024-04-19) 		2.80 4.36% 54,962,000 4,761,220 314.0
63.50
68
67
2 tháng
(2024-03-19) 		-0.80 -1.18% 149,136,800 -19,922,380 -1,350.9
63.50
68.40
67
3 tháng
(2024-02-19) 		-3.98 -5.61% 255,753,300 -39,057,141 -2,706.3
63.50
72.07
67
6 tháng
(2023-11-20) 		-0.91 -1.34% 410,131,300 -79,478,355 -5,453.0
63.50
72.07
67
12 tháng
(2023-05-24) 		3.31 5.19% 830,108,200 -83,607,312 -5,496.4
62.92
78.69
67
24 tháng
(2022-05-30) 		-0.02 -0.03% 1,281,199,400 -71,827,045 -4,228.6
59.63
80.22
67
36 tháng
(2021-06-03) 		-12.63 -15.86% 1,985,351,700 -77,637,729 -4,708.7
59.63
83.19
67
60 tháng
(2019-06-14) 		-18.45 -21.59% 2,844,286,640 -165,219,243 -13,730.9
59.28
102.67
67
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
66.74
-0.29
 3,739,700 67.03 67.23 66.74 1,872,400 2,442,200 -39.0
#102 14/12/2023
67.03
0.20
 1,462,000 66.83 67.52 66.83 240,000 535,100 -20.2
#103 13/12/2023
66.83
-1.18
 4,511,000 68.01 68.30 66.74 89,500 1,890,300 -123.8
#104 12/12/2023
68.01
-0.59
 2,788,700 68.60 68.70 67.62 556,400 1,438,900 -61.2
#105 11/12/2023
68.60
0.98
 4,734,500 67.62 69.09 68.50 766,600 1,009,700 -17.1
#106 08/12/2023
67.62
0.59
 3,729,400 67.03 67.91 66.64 118,300 1,232,200 -76.6
#107 07/12/2023
67.03
-0.10
 3,874,400 67.13 67.42 66.15 837,900 1,658,400 -55.7
#108 06/12/2023
67.13
0.39
 1,606,600 66.74 67.23 66.74 135,700 898,400 -52.1
#109 05/12/2023
66.74
-0.69
 2,302,100 67.42 67.62 66.64 66,100 1,406,700 -91.6
#110 04/12/2023
67.42
0.39
 3,006,800 67.03 68.11 67.03 613,700 1,033,100 -28.9
#111 01/12/2023
67.03
0.98
 1,391,800 66.05 67.13 66.34 396,800 266,100 8.9
#112 30/11/2023
66.05
-0.98
 2,581,600 67.03 67.32 66.05 194,500 1,727,300 -104.0
#113 29/11/2023
67.03
-0.10
 1,262,500 67.13 67.42 66.83 160,500 496,500 -23.0
#114 28/11/2023
67.13
0.39
 1,775,600 66.74 67.13 66.15 313,100 797,000 -32.9
#115 27/11/2023
66.74
-0.20
 1,333,300 66.93 67.03 66.54 234,600 363,300 -8.8
#116 24/11/2023
66.93
-0.39
 3,128,900 67.32 67.52 66.25 575,700 1,282,200 -48.1
#117 23/11/2023
67.32
-0.69
 1,623,100 68.01 68.50 67.32 112,500 396,700 -19.7
#118 22/11/2023
68.01
-0.10
 1,302,200 68.11 68.79 67.62 166,600 406,900 -16.7
#119 21/11/2023
68.11
0.20
 2,959,800 67.91 68.40 67.52 173,300 1,867,300 -117.3
#120 20/11/2023
67.91
-0.69
 1,770,000 68.60 68.60 67.62 146,100 663,000 -35.8
#121 17/11/2023
68.60
-0.29
 2,335,800 68.89 69.68 67.81 209,900 350,100 -9.8
#122 16/11/2023
68.89
-0.39
 2,338,200 69.28 69.87 68.50 0 0 0
#123 15/11/2023
69.28
1.76
 3,949,400 67.52 70.36 68.60 1,642,200 1,111,600 37.9
#124 14/11/2023
67.52
0.20
 2,996,000 67.32 68.01 66.83 221,918 2,182,775 -134.7
#125 13/11/2023
67.32
-0.88
 1,730,800 68.21 68.60 67.23 84,700 384,300 -20.8
#126 10/11/2023
68.21
-1.08
 2,833,100 69.28 69.38 68.21 591,200 1,244,300 -45.8
#127 09/11/2023
69.28
-0.69
 3,420,100 69.97 70.66 69.28 656,900 2,087,100 -102.1
#128 08/11/2023
69.97
0.59
 2,339,600 69.38 70.07 68.40 575,900 1,089,400 -36.3
#129 07/11/2023
69.38
-0.20
 1,474,700 69.58 69.58 68.40 267,600 481,000 -15.0
#130 06/11/2023
69.58
0.98
 1,136,800 68.60 70.07 68.70 421,700 591,000 -11.9
#131 03/11/2023
68.60
-0.88
 1,692,700 69.48 69.48 68.40 540,100 698,900 -11.1
#132 02/11/2023
69.48
0.49
 2,390,200 68.99 69.48 68.40 762,800 1,033,500 -19.0
#133 01/11/2023
68.99
2.35
 2,337,200 66.64 69.09 66.54 1,128,500 393,000 51.2
#134 31/10/2023
66.64
0.39
 2,183,600 66.25 68.11 66.25 916,900 588,700 22.6
#135 30/10/2023
66.25
-0.39
 1,047,000 66.64 66.64 65.76 319,300 190,200 8.8
#136 27/10/2023
66.64
0.98
 1,811,000 65.66 66.64 65.27 582,200 594,500 -0.7
#137 26/10/2023
65.66
-1.96
 5,201,700 67.62 67.62 64.58 1,834,300 424,900 94.3
#138 25/10/2023
67.62
-1.27
 2,423,700 68.89 69.38 67.62 94,300 429,900 -23.6
#139 24/10/2023
68.89
0.10
 1,099,500 68.79 69.38 68.70 88,300 536,900 -31.6
#140 23/10/2023
68.79
-2.06
 2,725,900 70.85 70.85 68.70 237,700 1,247,900 -71.2
#141 20/10/2023
70.85
0.88
 2,371,800 69.97 71.05 68.79 1,139,900 854,400 20.8
#142 19/10/2023
69.97
-2.45
 3,904,700 72.42 72.42 69.48 978,900 1,682,100 -50.7
#143 18/10/2023
72.42
-0.88
 2,572,400 73.30 73.30 70.95 612,400 957,100 -25.3
#144 17/10/2023
73.30
-0.39
 1,421,900 73.69 74.58 73.30 398,100 300,400 7.5
#145 16/10/2023
73.69
-0.59
 1,344,400 74.28 74.28 73.20 303,300 105,300 14.9
#146 13/10/2023
74.28
0.29
 1,487,000 73.99 74.77 73.50 127,400 194,300 -5.1
#147 12/10/2023
73.99
1.08
 2,534,800 72.91 74.38 73.01 148,400 355,200 -15.5
#148 11/10/2023
72.91
0
 1,134,400 72.91 73.30 72.52 151,900 237,000 -6.3
#149 10/10/2023
72.91
0.69
 1,023,900 72.22 73.50 72.52 36,200 155,100 -8.9
#150 09/10/2023
72.22
-0.49
 830,900 72.71 72.71 72.13 21,500 243,300 -16.4
#151 06/10/2023
72.71
1.47
 1,227,000 71.24 72.71 71.15 657,000 21,500 46.9
#152 05/10/2023
71.24
-1.67
 2,571,400 72.91 72.91 71.24 201,000 809,900 -44.8
#153 04/10/2023
72.91
0.39
 1,077,900 72.52 73.11 71.93 464,800 218,800 18.3
#154 03/10/2023
72.52
-1.57
 1,993,700 74.09 74.09 72.42 322,800 199,600 9.1
#155 02/10/2023
74.09
1.37
 1,159,900 72.71 74.09 72.71 490,900 112,500 28.5
#156 29/09/2023
72.71
-0.59
 1,403,900 73.30 74.87 72.71 361,500 445,600 -6.1
#157 28/09/2023
73.30
-1.76
 1,889,300 75.07 75.07 73.30 304,600 419,400 -8.5
#158 27/09/2023
75.07
0.49
 2,273,300 74.58 75.07 73.30 763,900 503,400 19.7
#159 26/09/2023
74.58
-1.47
 2,534,600 76.05 76.44 74.48 1,189,000 1,172,000 1.4
#160 25/09/2023
76.05
0.10
 2,755,500 75.95 76.93 75.16 1,357,000 463,400 69.7
#161 22/09/2023
75.95
-0.49
 4,244,900 76.44 76.73 74.28 2,056,900 713,700 103.4
#162 21/09/2023
76.44
-0.29
 2,537,900 76.73 76.73 75.75 723,600 707,400 1.3
#163 20/09/2023
76.73
-0.59
 1,842,800 77.32 77.32 76.44 498,800 980,800 -37.8
#164 19/09/2023
77.32
0
 2,571,700 77.32 77.32 75.85 618,900 441,600 13.9
#165 18/09/2023
77.32
-0.59
 1,322,100 77.91 78.20 77.12 0 0 0
#166 15/09/2023
77.91
0.10
 5,614,800 77.81 79.57 77.42 2,840,700 1,798,700 83.9
#167 14/09/2023
77.81
0.29
 2,482,600 77.52 78.40 76.83 1,464,300 203,400 99.8
#168 13/09/2023
77.52
-1.18
 2,507,000 78.69 78.69 77.12 833,700 625,400 16.6
#169 12/09/2023
78.69
0.78
 2,668,500 77.91 79.08 76.73 786,300 821,400 -2.7
#170 11/09/2023
77.91
-0.49
 4,234,900 78.40 79.48 76.05 844,500 905,900 -4.3
#171 08/09/2023
78.40
0.49
 2,774,900 77.91 78.50 77.52 855,800 263,500 47.3
#172 07/09/2023
77.91
-0.49
 3,526,700 78.40 78.40 77.03 1,145,900 620,500 41.7
#173 06/09/2023
78.40
-0.10
 2,280,400 78.50 78.50 77.91 490,400 352,500 11.0
#174 05/09/2023
78.50
2.25
 6,839,900 76.24 78.89 76.54 3,971,200 1,520,200 195.0
#175 31/08/2023
76.24
0
 3,836,000 76.24 77.32 75.56 1,582,100 1,490,800 7.2
#176 30/08/2023
76.24
0.39
 2,659,700 75.85 76.93 74.97 926,400 500,700 33.2
#177 29/08/2023
75.85
-0.49
 4,199,900 76.34 76.34 74.67 1,475,500 808,800 51.5
#178 28/08/2023
76.34
2.94
 5,466,800 73.40 76.54 73.50 1,503,900 466,900 80.2
#179 25/08/2023
73.40
0.20
 2,751,400 73.20 73.79 72.81 515,300 410,600 7.8
#180 24/08/2023
73.20
1.18
 4,419,900 72.03 73.40 71.54 1,897,800 181,300 127.7
#181 23/08/2023
72.03
0.78
 3,072,800 71.24 72.13 70.17 1,430,100 690,100 54.1
#182 22/08/2023
71.24
-0.20
 3,075,100 71.44 71.73 69.68 588,500 395,000 14.0
#183 21/08/2023
71.44
-0.39
 3,055,200 71.83 72.32 71.24 1,530,300 319,400 88.7
#184 18/08/2023
71.83
-0.29
 7,106,200 72.13 73.30 70.66 3,380,500 837,000 187.9
#185 17/08/2023
72.13
0.49
 4,580,900 71.64 73.01 71.44 1,051,600 394,500 48.7
#186 16/08/2023
71.64
0.29
 2,083,900 71.34 72.03 71.05 279,800 457,900 -12.9
#187 15/08/2023
71.34
-0.59
 2,219,700 71.93 71.93 71.24 630,800 623,500 0.6
#188 14/08/2023
71.93
-0.10
 3,066,500 72.03 72.03 71.05 1,709,500 1,426,500 20.8
#189 11/08/2023
72.03
0.39
 2,181,300 71.64 72.03 70.95 768,700 246,000 38.3
#190 10/08/2023
71.64
0
 2,733,200 71.64 72.52 71.44 1,303,700 376,600 68.1
#191 09/08/2023
71.64
-1.37
 3,705,000 73.01 73.01 71.34 1,029,000 1,155,700 -9.4
#192 08/08/2023
73.01
-0.39
 3,430,500 73.40 73.40 72.42 803,700 319,300 36.0
#193 07/08/2023
73.40
1.86
 4,317,900 71.54 73.40 70.85 1,399,700 286,900 82.4
#194 04/08/2023
71.54
0.39
 3,165,200 71.15 71.54 70.56 399,600 127,000 19.9
#195 03/08/2023
71.15
-1.96
 2,917,600 73.11 73.11 71.15 259,100 322,100 -4.7
#196 02/08/2023
73.11
0.10
 2,678,900 73.01 73.49 72.34 319,500 694,300 -28.4
#197 01/08/2023
73.01
-1.92
 5,730,800 74.93 74.93 73.01 941,600 885,700 4.2
#198 31/07/2023
74.93
0.58
 3,364,900 74.36 75.32 74.16 1,007,100 422,200 45.5
#199 28/07/2023
74.36
1.63
 5,473,600 72.72 74.64 72.63 1,424,200 198,700 94.0
#200 27/07/2023
72.72
0.67
 4,178,200 72.05 72.82 71.86 832,200 446,000 29.0

Chính sách bảo mật | Điều khoản sử dụng |