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)
11/06/2013
36.98
 164,490 36.45 36.98 36.19 67,859 67,409 0.1
10/06/2013
36.45
 290,650 35.93 36.72 36.19 6,350 2,000 0.6
07/06/2013
35.93
 146,880 35.66 36.19 35.66 3,400 0 0.5
06/06/2013
35.66
 188,880 35.40 35.66 35.13 41,350 42,950 -0.2
05/06/2013
35.40
 199,230 34.87 35.40 34.87 73,560 70,620 0.4
04/06/2013
34.87
 189,940 35.13 35.40 34.87 23,500 29,850 -0.8
03/06/2013
35.13
 129,090 35.40 35.66 35.13 900 3,400 -0.3
31/05/2013
35.40
 264,490 35.40 35.93 35.13 71,000 72,350 -0.2
30/05/2013
35.40
 185,110 35.13 35.40 34.87 5,570 3,390 0.3
29/05/2013
35.13
 231,110 35.66 35.66 35.13 94,300 93,500 0.1
28/05/2013
35.66
 183,380 35.40 35.66 35.40 990 900 0.0
27/05/2013
35.40
 446,120 34.60 35.93 34.87 500,450 500,000 0.1
24/05/2013
34.60
 381,910 34.34 35.13 34.08 64,760 70,320 -0.7
23/05/2013
34.34
 271,020 34.34 34.87 34.08 27,000 25,800 0.2
22/05/2013
34.34
 185,010 33.81 34.34 33.81 9,520 990 1.1
21/05/2013
33.81
 599,420 33.28 34.60 33.55 0 450 -0.1
20/05/2013
33.28
 212,390 33.02 33.28 32.76 54,350 40,000 1.8
17/05/2013
33.02
 170,120 33.02 33.28 32.76 33,500 32,500 0.1
16/05/2013
33.02
 154,240 32.76 33.02 32.49 0 9,520 -1.2
15/05/2013
32.76
 125,890 32.76 33.02 32.49 97,638 97,638 0
14/05/2013
32.76
 174,290 32.76 32.76 32.23 0 14,350 -1.8
13/05/2013
32.76
 51,040 32.76 32.76 32.49 0 3,000 -0.4
10/05/2013
32.76
 189,470 32.76 33.02 32.49 0 0 0
09/05/2013
32.76
 66,390 32.76 32.76 32.49 0 0 0
08/05/2013
32.76
 47,030 32.76 32.76 32.49 0 0 0
07/05/2013
32.76
 156,630 33.02 33.28 32.76 6,900 0 0.9
06/05/2013
33.02
 175,190 32.49 33.02 32.49 4,000 0 0.5
03/05/2013
32.49
 91,300 32.23 32.49 31.96 0 0 0
02/05/2013
32.23
 177,790 32.76 32.76 31.96 26,990 24,820 0.3
26/04/2013
32.76
 298,840 33.28 33.55 32.76 66,850 66,900 -0.0
25/04/2013
33.28
 103,840 33.02 33.28 32.76 26,620 24,000 0.3
24/04/2013
33.02
 64,650 33.02 33.02 32.76 20,200 20,000 0.0
23/04/2013
33.02
 248,200 32.23 33.28 32.49 123,200 107,170 2.0
22/04/2013
32.23
 169,190 32.49 32.49 31.96 5,100 6,850 -0.2
18/04/2013
32.49
 198,330 32.76 32.76 31.96 105,950 106,620 -0.1
17/04/2013
32.76
 183,330 31.96 32.76 31.96 105,950 100,200 0.7
16/04/2013
31.96
 579,830 31.70 32.23 30.38 458,779 473,329 -1.7
15/04/2013
31.70
 575,370 33.02 33.02 31.70 72,310 75,100 -0.3
12/04/2013
33.02
 362,540 33.81 34.08 32.76 115,200 120,550 -0.7
11/04/2013
33.81
 526,180 33.28 34.08 33.02 25,500 25,950 -0.1
10/04/2013
33.28
 454,070 34.08 35.13 33.28 324,190 318,650 0.7
09/04/2013
34.08
 299,320 33.02 34.34 33.02 120,200 122,310 -0.3
08/04/2013
33.02
 173,740 32.49 33.02 32.49 138,230 130,600 0.9
05/04/2013
32.49
 175,850 31.70 32.49 31.70 55,050 55,500 -0.1
04/04/2013
31.70
 443,960 32.49 32.49 31.70 70,300 79,190 -1.1
03/04/2013
32.49
 350,420 32.23 32.49 31.96 61,860 60,200 0.2
02/04/2013
32.23
 403,390 32.23 33.02 32.23 51,000 58,230 -0.9
01/04/2013
32.23
 499,290 30.64 32.23 30.91 33,350 25,050 0.9
29/03/2013
30.64
 395,970 30.38 30.64 29.85 6,400 300 0.7
28/03/2013
30.38
 142,890 29.85 30.38 29.85 20,300 21,860 -0.2
27/03/2013
29.85
 216,610 29.85 30.11 29.59 4,980 1,000 0.4
26/03/2013
29.85
 265,980 30.38 30.38 29.59 57,300 70,350 -1.5
25/03/2013
30.38
 275,760 29.85 30.38 29.59 1,534,850 1,526,400 1.0
22/03/2013
29.85
 509,210 29.32 30.38 29.32 89,070 84,370 0.5
21/03/2013
29.32
 697,470 28.26 29.59 28.26 264,220 269,200 -0.6
20/03/2013
28.26
 163,400 27.74 28.26 27.74 63,700 64,000 -0.0
19/03/2013
27.74
 79,440 27.74 28.00 27.74 23,870 34,850 -1.1
18/03/2013
27.74
 383,160 27.47 28.53 27.21 57,320 62,000 -0.5
15/03/2013
27.47
 75,460 27.47 27.47 27.21 0 0 0
14/03/2013
27.47
 53,170 27.47 27.47 27.21 5,570 0 0.6
13/03/2013
27.47
 136,290 27.47 27.74 27.21 6,000 3,870 0.2
12/03/2013
27.47
 113,410 27.74 27.74 27.21 2,300 310 0.2
11/03/2013
27.74
 120,190 27.47 27.74 27.21 60 0 0.0
08/03/2013
27.47
 96,980 27.74 27.74 27.47 353,000 355,570 -0.3
07/03/2013
27.74
 135,160 27.74 27.74 27.21 0 6,000 -0.6
06/03/2013
27.74
 266,470 27.21 28.00 27.47 150,000 152,290 -0.2
05/03/2013
27.21
 207,890 26.94 27.21 26.68 355,050 350,060 0.5
04/03/2013
26.94
 138,270 27.21 27.47 26.94 813,200 816,200 -0.3
01/03/2013
27.21
 91,290 27.21 27.47 27.21 85,000 85,000 0
28/02/2013
27.21
 161,170 26.94 27.47 26.94 20,000 20,000 0
27/02/2013
26.94
 129,120 26.68 27.21 26.68 135,230 143,830 -0.9
26/02/2013
26.68
 193,660 27.21 27.47 26.68 1,521,970 1,522,470 -0.1
25/02/2013
27.21
 167,680 26.94 27.47 26.94 68,000 68,000 0
22/02/2013
26.94
 348,530 26.68 27.47 26.42 33,000 48,340 -1.6
21/02/2013
26.68
 236,050 27.47 27.74 26.68 383,460 383,460 0
20/02/2013
27.47
 466,760 26.68 28.26 26.42 33,000 33,000 0
19/02/2013
26.68
 185,290 26.94 27.21 26.68 40,000 43,790 -0.4
18/02/2013
26.94
 125,690 26.94 27.21 26.68 74,650 88,230 -1.4
08/02/2013
26.94
 78,380 26.94 27.21 26.68 50,000 51,500 -0.2
07/02/2013
26.94
 105,610 27.21 27.21 26.94 0 9,000 -0.9
06/02/2013
27.21
 187,250 26.28 27.21 26.28 30,000 30,500 -0.1
05/02/2013
26.28
 432,970 26.68 26.94 26.28 361,130 361,130 0
04/02/2013
26.68
 117,260 26.94 26.94 26.68 0 0 0
01/02/2013
26.94
 277,990 26.68 26.94 26.28 181,320 187,070 -0.6
31/01/2013
26.68
 169,570 27.21 27.21 26.68 110,000 111,440 -0.1
30/01/2013
27.21
 245,500 27.47 27.47 26.94 80,000 80,000 0
29/01/2013
27.47
 273,610 27.74 27.74 26.94 20,000 27,010 -0.7
28/01/2013
27.74
 657,030 26.28 28.00 26.42 20,000 23,370 -0.3
25/01/2013
26.28
 430,810 26.15 26.42 26.02 0 6,270 -0.6
24/01/2013
26.15
 160,380 25.89 26.28 25.89 50,000 79,430 -2.9
23/01/2013
25.89
 250,560 25.49 26.68 25.89 0 1,100 -0.1
22/01/2013
25.49
 246,990 25.49 25.76 25.23 116,000 117,400 -0.1
21/01/2013
25.49
 75,950 25.76 26.02 25.49 121,800 120,000 0.2
18/01/2013
25.76
 206,860 25.89 26.02 25.49 0 0 0
17/01/2013
25.89
 291,160 26.28 26.28 25.89 70,000 70,000 0
16/01/2013
26.28
 215,810 26.42 26.68 26.15 31,000 31,000 0
15/01/2013
26.42
 192,400 26.28 26.68 26.15 504,950 501,800 0.3
14/01/2013
26.28
 371,220 27.21 27.21 26.02 350,000 350,000 0
11/01/2013
27.21
 362,160 26.42 27.47 26.68 530,000 530,000 0
10/01/2013
26.42
 593,410 25.23 26.42 25.10 2,790,000 2,791,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |