CTCP Sữa Việt Nam (vnm)

61.90
0.20
(0.32%)
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
(2024-12-17) 		-2.20 -3.43% 38,379,300 -3,668,223 -226.4
61.30
64.50
61.90
2 tháng
(2024-11-18) 		-0.81 -1.29% 82,024,300 -5,749,922 -357.0
61.30
64.50
61.90
3 tháng
(2024-10-18) 		-4.98 -7.44% 132,862,700 -6,880,029 -425.2
61.30
67.87
61.90
6 tháng
(2024-07-22) 		-2.15 -3.35% 425,398,300 29,797,479 2,208.4
61.30
74.43
61.90
12 tháng
(2024-01-22) 		-4.13 -6.26% 893,720,400 -46,176,012 -2,956.4
61.30
74.43
61.90
24 tháng
(2023-01-27) 		-13.36 -17.75% 1,528,850,300 -96,619,862 -6,213.7
61.30
77.06
61.90
36 tháng
(2022-02-07) 		-13.69 -18.11% 2,064,398,600 -66,436,038 -3,631.5
58.39
78.56
61.90
60 tháng
(2020-02-12) 		-12.46 -16.75% 3,285,116,670 -153,064,088 -12,292.4
58.06
100.54
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2011
11.56
 49,090 11.56 11.56 11.45 1,590 2,260 -0.1
08/06/2011
11.56
 62,420 11.45 11.78 11.34 1,000 0 0.1
07/06/2011
11.45
 191,290 11.00 11.45 11.11 600 9,560 -0.9
06/06/2011
11.00
 100,820 11.34 11.34 10.95 40,260 40,260 0
03/06/2011
11.34
 108,310 11.67 11.67 11.11 263,750 262,050 0.2
02/06/2011
11.67
 141,980 11.67 12.00 11.56 160,460 161,460 -0.1
01/06/2011
11.67
 135,660 11.34 11.89 11.11 84,560 82,060 0.3
31/05/2011
11.34
 78,660 10.89 11.34 10.89 65,990 60,460 0.5
30/05/2011
10.89
 89,320 11.34 11.45 10.89 65,810 63,750 0.2
27/05/2011
11.34
 102,480 10.89 11.34 11.00 64,410 60,460 0.4
26/05/2011
10.89
 269,540 10.39 10.89 9.89 8,980 3,100 0.5
25/05/2011
10.39
 304,800 10.89 10.89 10.39 27,820 33,350 -0.5
24/05/2011
10.89
 394,970 11.45 11.45 10.89 23,500 25,350 -0.2
23/05/2011
11.45
 377,510 12.00 12.00 11.45 3,050 3,950 -0.1
20/05/2011
12.00
 334,050 12.56 12.56 12.00 23,720 28,980 -0.6
19/05/2011
12.56
 104,890 12.67 12.78 12.56 40,080 20,000 2.4
18/05/2011
12.67
 144,330 12.56 12.67 12.34 25,250 23,650 0.2
17/05/2011
12.56
 171,320 12.22 12.67 12.34 22,860 3,050 2.3
16/05/2011
12.22
 125,680 12.45 12.56 12.22 23,500 23,870 -0.0
13/05/2011
12.45
 90,260 12.67 12.67 12.45 1,490 20,080 -2.1
12/05/2011
12.67
 88,210 12.67 12.78 12.56 0 5,100 -0.6
11/05/2011
12.67
 207,690 12.11 12.67 12.11 20,180 43,040 -2.6
10/05/2011
12.11
 64,080 12.00 12.11 12.00 21,490 23,350 -0.2
09/05/2011
12.00
 128,850 11.89 12.11 11.78 3,570 1,490 0.2
06/05/2011
11.89
 222,710 11.89 11.89 11.67 2,605,350 2,600,000 0.6
05/05/2011
11.89
 135,900 12.00 12.00 11.67 35,300 20,300 1.6
04/05/2011
12.00
 215,760 11.67 12.11 11.78 1,090 1,490 -0.0
29/04/2011
11.67
 89,040 11.67 11.78 11.56 399,720 403,290 -0.4
28/04/2011
11.67
 392,210 11.34 11.89 11.56 1,700 5,350 -0.4
27/04/2011
11.34
 395,560 10.84 11.34 10.95 0 15,000 -1.5
26/04/2011
10.84
 147,250 10.67 10.89 10.67 251,300 251,090 0.0
25/04/2011
10.67
 37,690 10.56 10.67 10.50 820 0 0.1
22/04/2011
10.56
 36,080 10.56 10.56 10.50 8,200 1,700 0.6
21/04/2011
10.56
 69,590 10.50 10.61 10.50 252,400 250,000 0.2
20/04/2011
10.50
 51,790 10.39 10.50 10.45 2,910 1,300 0.2
19/04/2011
10.39
 29,660 10.39 10.45 10.39 8,570 820 0.7
18/04/2011
10.39
 4,891 10.56 10.56 10.39 37,400 42,600 -0.5
15/04/2011
10.56
 43,550 10.56 10.56 10.56 43,260 40,110 0.3
14/04/2011
10.56
 50,140 10.67 10.67 10.56 0 2,910 -0.3
13/04/2011
10.67
 84,540 10.72 10.72 10.67 0 8,570 -0.8
08/04/2011
10.72
 115,640 10.61 10.72 10.50 1,000 3,000 -0.2
07/04/2011
10.61
 61,300 10.61 10.61 10.45 0 5,550 -0.5
06/04/2011
10.61
 102,230 10.50 10.61 10.34 21,730 0 2.1
05/04/2011
10.50
 412,290 10.89 10.89 10.45 1,609,320 0 164.1
04/04/2011
10.89
 404,480 10.50 11.00 10.67 0 1,000 -0.1
01/04/2011
10.50
 126,620 10.22 10.56 10.17 0 0 0
31/03/2011
10.22
 70,040 10.34 10.34 10.22 290 21,730 -2.0
30/03/2011
10.34
 71,380 10.39 10.39 10.22 2,000 0 0.2
29/03/2011
10.39
 125,060 10.45 10.45 10.28 8,000 0 0.7
28/03/2011
10.45
 66,650 10.50 10.50 10.39 0 0 0
25/03/2011
10.50
 109,040 10.50 10.50 10.34 0 290 -0.0
24/03/2011
10.50
 121,380 10.61 10.67 10.50 29,200 31,200 -0.2
23/03/2011
10.61
 307,480 10.28 10.72 10.28 2,000 8,000 -0.6
22/03/2011
10.28
 127,980 10.22 10.39 10.22 0 0 0
21/03/2011
10.22
 79,290 10.22 10.39 10.17 22,702 21,202 0.1
18/03/2011
10.22
 56,490 9.95 10.28 10.06 0 0 0
17/03/2011
9.95
 71,250 9.95 10.06 9.89 1,400 2,000 -0.1
16/03/2011
9.95
 55,610 9.95 10.00 9.89 50,200 50,000 0.0
15/03/2011
9.95
 116,260 10.11 10.11 9.95 200 1,500 -0.1
14/03/2011
10.11
 74,990 10.22 10.22 10.11 100 0 0.0
11/03/2011
10.22
 84,430 10.22 10.28 10.17 40 1,400 -0.1
10/03/2011
10.22
 76,330 10.22 10.28 10.06 2,970 200 0.3
09/03/2011
10.22
 100,250 10.34 10.56 10.17 12,610 200 1.2
08/03/2011
10.34
 147,330 9.89 10.34 9.95 85,460 84,060 0.1
07/03/2011
9.89
 74,320 9.78 10.00 9.78 5,570 40 0.5
04/03/2011
9.78
 45,380 9.72 9.78 9.61 11,850 2,970 0.8
03/03/2011
9.72
 35,200 9.67 9.72 9.61 0 12,610 -1.1
02/03/2011
9.67
 54,630 9.84 9.84 9.61 9,000 1,500 0.7
01/03/2011
9.84
 33,310 9.84 9.84 9.78 200 5,570 -0.5
28/02/2011
9.84
 48,160 9.84 9.89 9.78 14,500 11,850 0.2
25/02/2011
9.84
 29,460 9.67 9.89 9.67 1,000 0 0.1
24/02/2011
9.67
 181,070 9.72 9.72 9.45 3,280 9,000 -0.5
23/02/2011
9.72
 69,450 9.61 9.84 9.72 600 200 0.0
22/02/2011
9.61
 128,830 9.67 9.78 9.45 254,000 264,500 -0.9
21/02/2011
9.67
 183,670 10.00 10.00 9.61 64,800 61,600 0.3
18/02/2011
10.00
 130,160 10.17 10.17 10.00 9,120 3,280 0.5
17/02/2011
10.17
 53,440 10.22 10.22 10.11 120 600 -0.0
16/02/2011
10.22
 46,710 10.22 10.28 10.22 20,000 24,000 -0.4
15/02/2011
10.22
 56,040 10.17 10.28 10.11 0 4,200 -0.4
14/02/2011
10.17
 53,010 10.28 10.34 10.17 23,110 9,120 1.4
11/02/2011
10.28
 35,170 10.17 10.28 10.22 7,000 120 0.6
10/02/2011
10.17
 132,900 10.17 10.22 10.06 33,060 0 3.2
09/02/2011
10.17
 162,810 10.39 10.39 10.17 1,230 0 0.1
08/02/2011
10.39
 95,990 10.39 10.50 10.28 3,000 23,110 -1.9
28/01/2011
10.39
 73,970 10.28 10.45 10.28 5,000 7,000 -0.2
27/01/2011
10.28
 117,530 10.28 10.34 10.17 720 33,060 -3.0
26/01/2011
10.28
 232,080 10.67 10.67 10.28 7,700 1,230 0.6
25/01/2011
10.67
 192,590 10.89 10.89 10.67 102,000 103,000 -0.1
24/01/2011
10.89
 713,730 10.39 10.89 10.61 200 5,000 -0.5
21/01/2011
10.39
 332,480 9.95 10.39 10.39 0 720 -0.1
20/01/2011
9.95
 237,610 9.50 9.95 9.45 80,000 87,700 -0.7
19/01/2011
9.50
 36,620 9.50 9.56 9.45 40,000 42,000 -0.2
18/01/2011
9.50
 22,280 9.50 9.56 9.50 3,000 200 0.2
17/01/2011
9.50
 37,620 9.56 9.61 9.50 2,600 0 0.2
14/01/2011
9.56
 17,220 9.50 9.56 9.50 8,000 0 0.7
13/01/2011
9.50
 45,060 9.50 9.56 9.50 20,000 20,000 0
12/01/2011
9.50
 11,280 9.50 9.56 9.45 3,200 3,000 0.0
11/01/2011
9.50
 16,560 9.50 9.56 9.39 1,000 2,600 -0.1
10/01/2011
9.50
 27,120 9.45 9.56 9.45 11,060 8,000 0.3
07/01/2011
9.45
 13,580 9.45 9.50 9.45 382,750 377,430 0.5

Chính sách bảo mật | Điều khoản sử dụng |