CTCP Sữa Việt Nam (vnm)

62
0.10
(0.16%)
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
(2024-12-18) 		-2.20 -3.42% 38,064,700 -3,495,491 -215.3
61.30
64.50
62
2 tháng
(2024-11-18) 		-0.71 -1.13% 82,913,700 -5,721,122 -355.2
61.30
64.50
62
3 tháng
(2024-10-21) 		-4.78 -7.15% 132,154,600 -6,710,429 -413.9
61.30
67.87
62
6 tháng
(2024-07-22) 		-2.05 -3.20% 426,287,700 29,826,279 2,210.2
61.30
74.43
62
12 tháng
(2024-01-23) 		-3.45 -5.27% 892,650,000 -45,917,312 -2,939.0
61.30
74.43
62
24 tháng
(2023-01-30) 		-12.70 -17% 1,527,407,900 -95,751,254 -6,144.7
61.30
77.06
62
36 tháng
(2022-02-07) 		-13.59 -17.98% 2,065,288,000 -66,407,238 -3,629.7
58.39
78.56
62
60 tháng
(2020-02-13) 		-12.15 -16.38% 3,285,167,900 -152,935,958 -12,279.9
58.06
100.54
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2017
66.13
 602,630 66.34 66.44 66.07 2,095,620 1,682,650 52.3
13/01/2017
66.34
 612,600 66.39 66.55 66.13 726,590 554,850 21.8
12/01/2017
66.39
 474,780 66.39 66.60 66.18 590,140 500,970 11.3
11/01/2017
66.39
 838,220 65.92 66.49 65.97 868,810 710,640 20.0
10/01/2017
65.92
 915,320 65.87 66.13 65.87 1,050,670 773,400 34.9
09/01/2017
65.87
 911,300 65.87 66.28 65.87 1,423,210 1,103,760 40.3
06/01/2017
65.87
 1,371,760 66.23 66.70 65.87 922,050 756,630 20.9
05/01/2017
66.23
 822,360 66.34 66.44 65.97 660,850 492,030 21.4
04/01/2017
66.34
 659,370 66.23 66.70 66.28 771,060 573,080 25.1
03/01/2017
66.23
 652,370 65.66 66.39 65.66 469,930 300,160 21.5
30/12/2016
65.66
 1,065,850 67.22 67.22 65.55 18,500 686,180 -84.4
29/12/2016
67.22
 1,999,150 65.87 67.96 67.07 1,129,520 1,463,430 -43.0
28/12/2016
65.87
 1,060,440 65.34 66.28 65.34 307,580 494,420 -23.5
27/12/2016
65.34
 1,728,320 64.04 65.45 63.83 1,090,810 677,980 51.2
26/12/2016
64.04
 625,660 64.82 65.08 63.83 21,000 215,940 -23.9
23/12/2016
64.82
 1,446,200 64.35 64.82 63.57 681,340 576,780 12.9
22/12/2016
64.35
 1,433,510 65.92 66.39 64.35 1,229,180 1,759,050 -66.1
21/12/2016
65.92
 2,363,690 65.13 66.23 63.51 876,880 1,067,620 -23.2
20/12/2016
65.13
 3,022,290 67.33 67.33 64.98 654,720 1,649,920 -124.7
19/12/2016
67.33
 618,600 67.90 68.43 67.17 239,300 350,040 -14.2
16/12/2016
67.90
 1,677,380 66.70 67.90 66.91 1,150,880 750,170 51.9
15/12/2016
66.70
 2,740,830 68.37 68.37 66.34 741,100 1,046,660 -39.0
14/12/2016
68.37
 1,192,770 68.48 69.11 67.96 655,140 629,930 3.3
13/12/2016
68.48
 1,451,120 69.89 70.57 68.48 1,003,580 779,350 29.9
12/12/2016
69.89
 1,685,520 70.99 70.99 69.26 1,880,500 919,010 128.5
09/12/2016
70.99
 1,512,330 70.68 71.51 70.57 227,200 969,520 -100.7
08/12/2016
70.68
 2,784,980 69.26 71.20 70.36 939,720 2,160,200 -165.0
07/12/2016
69.26
 2,071,090 70.05 70.05 68.90 526,690 1,437,620 -120.8
06/12/2016
70.05
 921,260 70.57 70.57 69.94 277,070 366,560 -12.1
05/12/2016
70.57
 1,059,840 70.57 70.94 70.31 1,129,020 792,550 45.5
02/12/2016
70.57
 1,698,140 70.68 71.35 70.15 1,774,710 2,180,780 -55.1
01/12/2016
70.68
 1,458,640 72.14 72.24 70.68 120,690 862,530 -101.4
30/11/2016
72.14
 5,410,310 70.20 74.23 70.05 4,356,180 1,490,820 403.7
29/11/2016
70.20
 2,857,650 67.54 70.36 68.22 2,495,610 2,957,010 -61.1
28/11/2016
67.54
 3,125,070 70.31 70.31 67.17 682,630 2,436,330 -229.7
25/11/2016
70.31
 2,750,970 71.46 71.51 69.89 382,270 2,088,960 -229.3
24/11/2016
71.46
 2,085,820 72.66 72.66 71.35 47,400 1,467,090 -194.8
23/11/2016
72.66
 903,770 73.55 73.60 72.56 527,510 994,820 -65.3
22/11/2016
73.55
 1,242,000 72.40 73.65 72.45 1,439,820 1,676,040 -33.0
21/11/2016
72.40
 972,500 71.72 72.61 72.09 1,033,730 1,472,310 -60.8
18/11/2016
71.72
 1,269,760 72.66 72.66 71.72 367,510 954,420 -80.8
17/11/2016
72.66
 876,780 72.66 72.82 72.50 2,249,970 1,927,080 44.8
16/11/2016
72.66
 1,694,320 71.77 72.77 71.77 1,241,340 875,980 50.7
15/11/2016
71.77
 1,937,180 72.24 72.71 71.72 585,850 1,258,500 -92.7
14/11/2016
72.24
 1,635,670 73.45 73.45 72.19 251,120 995,180 -103.1
11/11/2016
73.45
 789,590 73.71 73.81 73.45 849,510 704,750 20.4
10/11/2016
73.71
 970,990 73.18 73.86 73.39 693,780 558,940 19.0
09/11/2016
73.18
 2,730,910 73.39 73.39 71.41 1,275,410 822,140 63.5
08/11/2016
73.39
 487,900 73.29 73.65 73.34 326,220 307,660 2.6
07/11/2016
73.29
 1,259,230 73.65 73.76 73.24 247,450 812,910 -79.3
04/11/2016
73.65
 1,048,780 73.92 74.18 73.45 871,140 845,940 3.6
03/11/2016
73.92
 1,438,620 73.76 73.92 73.55 695,920 271,450 59.8
02/11/2016
73.76
 803,900 74.18 74.54 73.76 316,330 482,780 -23.6
01/11/2016
74.18
 560,760 74.23 74.75 73.92 349,090 482,380 -18.9
31/10/2016
74.23
 354,450 74.91 75.07 74.23 505,057 473,027 4.6
28/10/2016
74.91
 833,450 74.49 75.33 74.23 405,500 43,380 51.9
27/10/2016
74.49
 378,630 73.76 74.49 73.76 239,460 172,030 9.5
26/10/2016
73.76
 405,530 73.71 73.97 73.65 772,300 637,630 19.0
25/10/2016
73.71
 1,247,450 73.71 74.13 73.45 659,590 456,920 28.5
24/10/2016
73.71
 1,645,610 75.38 75.38 73.71 327,080 917,310 -83.9
21/10/2016
75.38
 585,660 75.75 76.27 75.33 290,420 377,680 -12.7
20/10/2016
75.75
 855,020 76.32 76.58 75.54 548,950 574,460 -3.7
19/10/2016
76.32
 1,959,520 75.28 76.58 74.80 632,000 402,770 33.3
18/10/2016
75.28
 877,320 74.33 75.28 74.18 702,050 346,560 50.9
17/10/2016
74.33
 711,870 75.28 75.38 74.28 35,810 266,130 -32.9
14/10/2016
75.28
 2,094,790 74.23 75.69 74.23 790,830 315,970 68.3
13/10/2016
74.23
 771,080 73.97 74.49 73.76 292,790 48,670 34.6
12/10/2016
73.97
 1,243,190 73.45 73.97 73.18 731,890 141,330 83.2
11/10/2016
73.45
 2,006,450 73.24 73.71 71.72 781,840 199,290 81.0
10/10/2016
73.24
 742,680 74.02 74.02 73.24 357,050 135,190 31.3
07/10/2016
74.02
 1,175,020 74.23 74.54 73.50 546,570 125,530 59.4
06/10/2016
74.23
 1,526,360 73.39 74.44 73.39 648,540 199,380 63.5
05/10/2016
73.39
 821,370 73.45 73.92 73.39 348,370 314,550 4.8
04/10/2016
73.45
 1,378,590 73.45 74.13 73.24 274,940 370,360 -13.5
03/10/2016
73.45
 1,069,050 73.18 73.65 73.29 855,938 939,568 -11.7
30/09/2016
73.18
 989,150 73.18 73.65 73.18 487,120 463,540 3.3
29/09/2016
73.18
 2,074,740 73.18 73.65 73.03 1,209,530 1,239,230 -4.2
28/09/2016
73.18
 1,476,100 73.18 73.55 72.82 706,630 615,580 12.7
27/09/2016
73.18
 1,074,130 73.71 73.92 73.18 176,780 446,720 -37.9
26/09/2016
73.71
 1,518,050 73.18 73.76 72.98 3,539,615 3,519,805 2.8
23/09/2016
73.18
 1,718,800 71.72 73.39 71.35 3,666,596 3,139,536 73.2
22/09/2016
71.72
 952,970 72.03 72.92 71.72 3,563,020 3,702,940 -19.4
21/09/2016
72.03
 1,460,260 71.09 72.61 71.62 369,330 563,770 -26.9
20/09/2016
71.09
 2,676,170 71.09 71.09 69.53 3,421,500 4,026,150 -81.0
19/09/2016
71.09
 3,028,480 72.14 73.18 70.99 901,410 1,359,270 -62.9
16/09/2016
72.14
 6,624,630 74.75 74.75 72.14 8,732,710 8,701,880 1.2
15/09/2016
74.75
 1,445,440 75.28 75.59 74.49 655,900 1,208,310 -79.3
14/09/2016
75.28
 875,800 75.75 75.75 74.33 358,620 668,490 -44.5
13/09/2016
75.75
 2,425,810 73.81 76.22 72.71 589,740 1,057,580 -65.2
12/09/2016
73.81
 2,182,400 74.75 76.22 73.65 881,130 1,585,430 -100.2
09/09/2016
74.75
 1,741,810 76.84 77.37 74.75 681,150 1,578,290 -129.9
08/09/2016
76.84
 2,287,900 76.32 77.37 75.28 2,073,400 2,752,890 -99.4
07/09/2016
76.32
 4,166,500 78.41 78.41 74.75 780,720 2,793,050 -294.1
06/09/2016
78.41
 1,732,660 80.50 80.50 78.41 809,940 1,144,470 -50.8
05/09/2016
80.50
 2,682,460 80.50 81.55 78.93 1,301,030 1,030,920 41.8
01/09/2016
80.50
 2,630,100 81.55 81.55 79.46 2,232,668 2,630,098 -61.1
31/08/2016
81.55
 2,108,900 79.46 81.55 79.98 1,808,290 1,822,430 -1.8
30/08/2016
79.46
 1,752,690 78.93 79.98 78.41 643,370 1,437,240 -120.0
29/08/2016
78.93
 3,289,040 76.32 81.03 76.32 1,270,380 702,740 86.3
26/08/2016
76.32
 961,360 75.80 76.32 75.28 170,460 354,990 -26.7

Chính sách bảo mật | Điều khoản sử dụng |