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)
04/04/2016
56.22
 260,660 56.22 56.64 55.80 26,064 33,594 -1.0
01/04/2016
56.22
 786,790 56.22 57.06 55.80 378,840 376,000 0.4
31/03/2016
56.22
 499,710 57.06 57.48 56.22 55,000 55,000 0
30/03/2016
57.06
 645,090 56.22 57.48 55.80 262,834 261,834 0.1
29/03/2016
56.22
 364,550 56.64 57.06 56.22 58,240 43,520 2.0
28/03/2016
56.64
 177,060 56.22 56.64 55.80 0 0 0
25/03/2016
56.22
 597,170 56.64 56.64 55.38 109,000 110,000 -0.1
24/03/2016
56.64
 568,030 56.22 57.06 55.80 0 17,560 -2.4
23/03/2016
56.22
 389,980 55.80 56.64 55.80 1,000 0 0.1
22/03/2016
55.80
 1,036,240 56.64 56.64 55.38 111,900 110,000 0.3
21/03/2016
56.64
 539,910 57.90 58.32 56.64 46,640 40,000 0.9
18/03/2016
57.90
 335,290 57.90 57.90 57.48 172,000 173,000 -0.1
17/03/2016
57.90
 739,970 57.48 58.74 57.48 100,000 101,900 -0.3
16/03/2016
57.48
 376,070 57.06 57.90 56.64 504,410 491,090 1.8
15/03/2016
57.06
 870,660 56.64 57.90 56.22 54,230 40,000 1.9
14/03/2016
56.64
 440,820 57.06 57.48 56.22 155,350 155,000 0.0
11/03/2016
57.06
 2,205,510 54.96 57.06 54.54 109,540 127,560 -2.4
10/03/2016
54.96
 494,890 54.96 54.96 54.12 200 14,230 -1.8
09/03/2016
54.96
 164,840 54.96 55.38 54.54 685,494 674,864 1.4
08/03/2016
54.96
 395,200 54.96 55.38 54.54 241,080 231,940 1.2
07/03/2016
54.96
 598,820 55.38 55.80 54.96 20,000 20,200 -0.0
04/03/2016
55.38
 309,870 54.96 55.38 54.54 0 10,980 -1.4
03/03/2016
54.96
 430,930 55.38 55.80 54.96 444,850 455,930 -1.5
02/03/2016
55.38
 817,420 54.54 55.38 54.12 562,687 562,387 0.0
01/03/2016
54.54
 673,510 53.70 54.96 53.70 25,000 0 3.2
29/02/2016
53.70
 476,190 54.54 54.54 53.70 1,209,310 1,209,310 0
26/02/2016
54.54
 538,020 54.12 54.54 53.70 0 300 -0.0
25/02/2016
54.12
 780,490 54.96 55.38 54.12 17,977,232 17,999,022 -2.8
24/02/2016
54.96
 489,650 54.54 54.96 54.12 444,980 443,630 0.2
23/02/2016
54.54
 873,310 54.54 55.38 54.12 125,400 118,000 1.0
22/02/2016
54.54
 763,080 54.12 54.96 53.70 330,200 324,980 0.7
19/02/2016
54.12
 373,060 54.12 54.54 53.70 1,870,390 1,805,720 8.5
18/02/2016
54.12
 833,000 54.54 54.96 53.70 1,392,820 1,391,400 0.2
17/02/2016
54.54
 2,003,290 53.70 55.80 54.12 2,372,170 2,379,270 -0.9
16/02/2016
53.70
 622,180 52.87 54.12 53.29 196,870 261,020 -8.2
15/02/2016
52.87
 473,520 52.03 52.87 51.19 1,352,409 1,361,229 -1.1
05/02/2016
52.03
 204,410 51.19 52.03 51.19 0 1,330 -0.2
04/02/2016
51.19
 257,320 50.77 52.03 51.19 236,000 237,870 -0.2
03/02/2016
50.77
 269,870 49.93 50.77 49.51 167,710 164,580 0.4
02/02/2016
49.93
 251,520 49.93 50.77 49.51 396,030 395,020 0.1
01/02/2016
49.93
 865,310 48.67 50.35 48.67 824,000 824,000 0
29/01/2016
48.67
 178,270 48.67 49.09 48.25 1,707,870 1,709,500 -0.2
28/01/2016
48.67
 249,720 49.09 49.51 48.67 1,532,530 1,533,510 -0.1
27/01/2016
49.09
 276,700 48.25 49.09 48.25 38,320 38,320 0
26/01/2016
48.25
 289,980 49.51 49.51 47.83 99,400 97,500 0.2
25/01/2016
49.51
 325,040 47.83 49.51 48.25 1,761,989 1,762,009 -0.0
22/01/2016
47.83
 716,530 48.67 49.09 46.99 141,090 141,080 0.0
21/01/2016
48.67
 333,300 49.09 49.51 48.25 144,230 147,310 -0.4
20/01/2016
49.09
 313,330 49.93 49.93 49.09 1,800,830 1,800,830 0
19/01/2016
49.93
 375,380 49.09 49.93 48.67 0 0 0
18/01/2016
49.09
 1,244,120 50.35 50.35 47.83 135,640 135,960 -0.0
15/01/2016
50.35
 495,560 50.77 51.61 50.35 122,430 122,430 0
14/01/2016
50.77
 338,870 50.77 51.19 50.35 131,830 126,970 0.6
13/01/2016
50.77
 232,630 51.61 51.61 50.77 290,000 290,000 0
12/01/2016
51.61
 288,070 50.77 51.61 50.77 158,600 158,600 0
11/01/2016
50.77
 407,320 51.19 51.61 50.77 144,784 149,644 -0.6
08/01/2016
51.19
 615,950 52.03 52.03 50.77 0 0 0
07/01/2016
52.03
 731,010 52.87 52.87 51.19 216,800 212,800 0.5
06/01/2016
52.87
 250,760 52.45 52.87 52.03 128,240 125,000 0.4
05/01/2016
52.45
 285,680 52.87 53.29 52.45 127,140 127,040 0.0
04/01/2016
52.87
 469,320 53.70 53.70 52.45 479,974 471,484 1.1
31/12/2015
53.70
 688,500 53.29 54.54 52.87 0 4,000 -0.5
30/12/2015
53.29
 309,040 53.29 53.70 52.87 133,640 136,870 -0.4
29/12/2015
53.29
 399,590 53.29 53.29 52.45 239,880 239,980 -0.0
28/12/2015
53.29
 821,730 52.03 53.70 52.03 12,700 8,490 0.5
25/12/2015
52.03
 315,630 52.45 52.45 51.61 3,630 0 0.5
24/12/2015
52.45
 316,110 52.03 52.45 51.61 97,120 96,950 0.0
23/12/2015
52.03
 293,550 52.45 52.45 51.61 133,710 115,000 2.3
22/12/2015
52.45
 434,910 52.45 53.29 52.45 320,754 307,164 1.7
21/12/2015
52.45
 513,240 53.70 53.70 52.45 63,340 75,010 -1.5
18/12/2015
53.70
 315,940 53.70 54.12 53.29 21,590 20,200 0.2
17/12/2015
53.70
 317,610 53.70 54.12 53.29 146,100 164,800 -2.4
16/12/2015
53.70
 662,390 52.87 54.12 52.87 111,530 125,120 -1.7
15/12/2015
52.87
 710,870 52.03 53.29 52.03 344,820 324,300 2.6
14/12/2015
52.03
 237,100 51.61 52.45 51.19 134,620 133,210 0.2
11/12/2015
51.61
 321,070 51.61 52.45 51.19 67,000 67,000 0
10/12/2015
51.61
 252,320 51.61 52.45 51.19 51,330 51,330 0
09/12/2015
51.61
 470,630 52.45 53.29 51.61 75,370 97,090 -2.7
08/12/2015
52.45
 867,200 50.35 52.45 49.51 109,000 112,000 -0.4
07/12/2015
50.35
 354,390 51.61 51.61 50.35 240 0 0.0
04/12/2015
51.61
 253,990 51.61 51.61 50.77 7,950 0 1.0
03/12/2015
51.61
 383,750 51.61 52.03 50.77 174,710 23,430 18.6
02/12/2015
51.61
 411,960 51.19 52.03 50.77 4,380 0 0.5
01/12/2015
51.19
 1,100,600 52.03 52.03 50.77 397,030 340,420 7.0
30/11/2015
52.03
 840,700 52.03 52.87 51.61 423,510 66,520 44.8
27/11/2015
52.03
 1,118,240 51.61 53.29 51.61 630,000 784,710 -19.3
26/11/2015
51.61
 244,790 52.45 52.87 51.61 50,400 49,780 0.1
25/11/2015
52.45
 951,140 51.61 52.87 50.35 138,480 188,100 -6.2
24/11/2015
51.61
 2,567,070 53.29 53.70 50.77 140,510 364,930 -27.6
23/11/2015
53.29
 1,692,040 54.96 55.80 52.87 359,700 92,980 35.5
20/11/2015
54.96
 708,850 54.54 55.80 54.54 146,320 138,000 1.1
19/11/2015
54.54
 966,290 55.38 56.22 54.54 270,000 257,220 1.7
18/11/2015
55.38
 1,392,690 56.22 56.64 54.54 1,521,000 1,660,510 -18.5
17/11/2015
56.22
 1,871,240 58.74 58.74 55.80 67,248 327,258 -35.5
16/11/2015
58.74
 924,150 57.48 58.74 57.48 140,640 153,310 -1.7
13/11/2015
57.48
 988,430 55.38 57.90 55.38 773,430 793,430 -2.7
12/11/2015
55.38
 546,030 54.54 55.38 53.70 1,462,540 1,459,000 0.5
11/11/2015
54.54
 833,270 53.70 55.38 53.29 2,522,590 2,514,830 1.0
10/11/2015
53.70
 649,930 53.29 54.12 52.87 370,600 365,640 0.6
09/11/2015
53.29
 733,490 54.12 54.54 52.87 714,890 696,660 2.4

Chính sách bảo mật | Điều khoản sử dụng |