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)
18/06/2015
35.79
 117,570 35.46 35.79 35.46 8,900 19,350 -1.1
17/06/2015
35.46
 101,620 35.46 35.79 35.12 400,000 408,400 -0.9
16/06/2015
35.46
 74,940 35.79 35.79 35.12 371,475 373,995 -0.3
15/06/2015
35.79
 39,900 35.79 35.79 35.46 0 0 0
12/06/2015
35.79
 86,640 36.47 36.47 35.46 102,000 110,900 -0.9
11/06/2015
36.47
 144,380 36.13 36.47 36.13 0 0 0
10/06/2015
36.13
 59,460 36.13 36.47 35.79 1,000 0 0.1
09/06/2015
36.13
 64,760 36.47 36.47 36.13 580 0 0.1
08/06/2015
36.47
 63,350 36.13 36.47 36.13 27,980 20,000 0.9
05/06/2015
36.13
 72,050 36.13 36.47 35.79 60,670 60,170 0.1
04/06/2015
36.13
 89,660 35.79 36.47 35.79 0 1,000 -0.1
03/06/2015
35.79
 115,560 35.79 36.13 35.46 51,810 51,390 0.0
02/06/2015
35.79
 30,810 35.79 35.79 35.46 22,160 27,980 -0.6
01/06/2015
35.79
 124,300 35.46 36.13 35.46 0 500 -0.1
29/05/2015
35.46
 54,090 35.79 35.79 35.46 3,500 0 0.4
28/05/2015
35.79
 40,000 35.79 35.79 35.46 0 1,000 -0.1
27/05/2015
35.79
 59,630 35.79 35.79 35.46 0 2,160 -0.2
26/05/2015
35.79
 96,200 35.79 35.79 35.46 0 0 0
25/05/2015
35.79
 98,370 36.13 36.13 35.46 5,390 3,500 0.2
22/05/2015
36.13
 46,510 35.79 36.13 35.79 6,880 0 0.7
21/05/2015
35.79
 70,130 36.13 36.13 35.46 16,480 0 1.8
20/05/2015
36.13
 183,590 35.46 36.13 35.12 3,520 0 0.4
19/05/2015
35.46
 46,220 35.46 35.46 35.12 21,000 25,390 -0.5
18/05/2015
35.46
 88,910 35.46 35.46 34.78 1,000 6,880 -0.6
15/05/2015
35.46
 98,340 35.46 35.79 35.12 40,410 56,830 -1.7
14/05/2015
35.46
 90,950 35.46 35.79 35.12 0 3,520 -0.4
13/05/2015
35.46
 45,230 35.46 35.79 35.46 81,000 76,000 0.5
12/05/2015
35.46
 59,710 35.79 36.13 35.46 0 1,000 -0.1
11/05/2015
35.79
 86,210 35.79 36.13 35.46 0 60 -0.0
08/05/2015
35.79
 72,340 35.79 36.13 35.79 48,900 43,500 0.6
07/05/2015
35.79
 99,090 35.79 36.47 35.46 229,250 224,000 0.6
06/05/2015
35.79
 118,270 35.79 36.13 35.46 1,000 0 0.1
05/05/2015
35.79
 212,020 35.79 35.79 35.12 26,060 25,900 0.0
04/05/2015
35.79
 161,370 36.47 36.47 35.79 20,200 25,400 -0.6
27/04/2015
36.47
 75,170 36.81 36.81 36.47 0 11,250 -1.2
24/04/2015
36.81
 136,810 36.47 36.81 36.47 19,470 1,000 2.0
23/04/2015
36.47
 48,320 36.47 36.81 36.47 96,000 96,160 -0.0
22/04/2015
36.47
 45,490 36.47 36.81 36.13 34,190 34,390 -0.0
21/04/2015
36.47
 45,020 36.47 36.81 36.13 0 0 0
20/04/2015
36.47
 131,470 36.47 36.81 36.13 50,120 69,470 -2.1
17/04/2015
36.47
 60,780 36.47 36.81 36.47 200,030 200,000 0.0
16/04/2015
36.47
 70,620 36.81 36.81 36.47 48,400 48,400 0
15/04/2015
36.81
 128,590 37.15 37.15 36.47 128,170 125,000 0.3
14/04/2015
37.15
 200,810 37.15 37.48 36.81 151,200 135,120 1.8
13/04/2015
37.15
 275,880 36.47 37.48 36.47 0 30 -0.0
10/04/2015
36.47
 232,440 35.79 36.81 35.79 39,000 39,000 0
09/04/2015
35.79
 74,090 35.79 36.13 35.79 22,020 23,160 -0.1
08/04/2015
35.79
 146,070 35.79 36.13 35.79 1,200 16,200 -1.6
07/04/2015
35.79
 115,100 35.12 35.79 35.12 180,000 180,000 0
06/04/2015
35.12
 85,560 35.46 35.79 35.12 1,940 0 0.2
03/04/2015
35.46
 56,560 35.79 35.79 35.12 24,000 26,020 -0.2
02/04/2015
35.79
 97,120 35.46 35.79 35.12 0 1,200 -0.1
01/04/2015
35.46
 151,380 35.79 35.79 35.12 15,010 0 1.6
31/03/2015
35.79
 92,160 35.46 35.79 35.12 89,400 85,940 0.4
30/03/2015
35.46
 71,360 35.46 35.79 35.12 0 0 0
27/03/2015
35.46
 80,360 36.13 36.13 35.46 0 0 0
26/03/2015
36.13
 97,830 36.13 36.13 35.46 53,960 67,050 -1.4
25/03/2015
36.13
 91,770 36.13 36.13 35.46 25,490 25,490 0
24/03/2015
36.13
 95,440 36.13 36.13 35.79 25,490 25,490 0
23/03/2015
36.13
 111,710 36.13 36.47 35.79 0 0 0
20/03/2015
36.13
 81,770 36.47 36.47 36.13 123,600 119,920 0.4
19/03/2015
36.47
 116,820 36.81 36.81 36.13 297,320 296,000 0.1
18/03/2015
36.81
 86,590 36.81 36.81 36.47 20,000 20,000 0
17/03/2015
36.81
 68,270 36.81 36.81 36.47 150,000 150,000 0
16/03/2015
36.81
 153,740 36.47 36.81 36.47 9,000 5,600 0.4
13/03/2015
36.47
 163,620 36.81 36.81 36.13 450,300 451,320 -0.1
12/03/2015
36.81
 130,340 36.47 36.81 36.13 10,000 0 1.1
11/03/2015
36.47
 163,880 36.47 36.81 36.13 234,768 234,558 0.0
10/03/2015
36.47
 144,290 36.13 36.47 36.13 927,640 936,640 -1.0
09/03/2015
36.13
 70,350 36.13 36.47 36.13 2,050,160 2,050,300 -0.0
06/03/2015
36.13
 114,590 36.47 36.81 36.13 602,950 612,950 -1.1
05/03/2015
36.47
 91,750 36.81 36.81 36.13 924,970 925,180 -0.0
04/03/2015
36.81
 74,470 36.47 36.81 36.13 89,130 85,000 0.4
03/03/2015
36.47
 115,960 36.13 36.47 35.79 44,360 44,510 -0.0
02/03/2015
36.13
 103,370 36.47 36.81 36.13 173,144 169,114 0.4
27/02/2015
36.47
 83,040 36.47 36.81 36.13 237,122 233,992 0.3
26/02/2015
36.47
 157,380 36.81 37.15 36.47 107,600 108,730 -0.1
25/02/2015
36.81
 175,760 36.13 36.81 36.13 0 0 0
24/02/2015
36.13
 103,010 35.79 36.13 35.79 15,910 4,030 1.3
13/02/2015
35.79
 145,600 35.46 35.79 35.12 2,700 3,130 -0.0
12/02/2015
35.46
 58,830 35.46 35.46 35.12 0 3,000 -0.3
11/02/2015
35.46
 185,920 34.78 35.46 34.78 45,600 30,000 1.6
10/02/2015
34.78
 77,410 35.12 35.12 34.78 72,200 88,110 -1.6
09/02/2015
35.12
 97,400 34.78 35.12 34.44 51,270 52,700 -0.1
06/02/2015
34.78
 49,540 34.78 35.12 34.78 0 0 0
05/02/2015
34.78
 155,580 34.78 35.46 34.44 4,340 15,600 -1.2
04/02/2015
34.78
 97,720 34.11 34.78 33.77 25,180 0 2.7
03/02/2015
34.11
 172,560 34.78 35.12 34.11 76,000 77,270 -0.1
02/02/2015
34.78
 87,980 35.12 35.46 34.78 143,409 140,409 0.3
30/01/2015
35.12
 145,680 35.46 35.46 34.78 23,430 27,230 -0.4
29/01/2015
35.46
 402,090 34.11 35.46 34.11 31,470 56,650 -2.6
28/01/2015
34.11
 82,050 34.44 34.78 34.11 128,570 127,490 0.1
27/01/2015
34.44
 259,390 33.60 35.12 33.60 346,460 349,460 -0.3
26/01/2015
33.60
 115,330 33.77 34.11 33.60 2,700 540 0.2
23/01/2015
33.77
 82,550 33.60 34.11 33.43 0 0 0
22/01/2015
33.60
 42,690 33.77 34.11 33.60 20,000 21,080 -0.1
21/01/2015
33.77
 80,930 33.77 34.44 33.60 11,340 0 1.1
20/01/2015
33.77
 70,940 33.60 34.11 33.26 0 2,700 -0.3
19/01/2015
33.60
 60,950 33.77 33.77 33.43 3,350 0 0.3
16/01/2015
33.77
 33,740 33.77 33.77 33.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |