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)
06/01/2011
9.45
 47,110 9.45 9.50 9.39 20,000 23,200 -0.3
05/01/2011
9.45
 12,590 9.50 9.50 9.39 150,000 151,000 -0.1
04/01/2011
9.50
 26,910 9.56 9.56 9.45 7,020 11,060 -0.3
31/12/2010
9.56
 31,120 9.56 9.56 9.50 300 5,320 -0.4
30/12/2010
9.56
 5,290 9.56 9.56 9.45 0 0 0
29/12/2010
9.56
 11,030 9.45 9.56 9.45 400 0 0.0
28/12/2010
9.45
 36,050 9.50 9.56 9.45 279,580 286,100 -0.6
27/12/2010
9.50
 15,330 9.45 9.56 9.45 5,000 300 0.4
24/12/2010
9.45
 27,000 9.50 9.61 9.45 16,560 0 1.4
23/12/2010
9.50
 15,090 9.56 9.61 9.45 20,460 400 1.8
22/12/2010
9.56
 16,810 9.61 9.67 9.45 2,000 500 0.1
21/12/2010
9.61
 56,180 9.50 9.61 9.39 0 5,000 -0.4
20/12/2010
9.50
 28,330 9.45 9.61 9.45 10,290 16,560 -0.5
17/12/2010
9.45
 59,800 9.56 9.56 9.45 50,340 70,460 -1.7
16/12/2010
9.56
 21,920 9.61 9.61 9.45 100,000 100,000 0
15/12/2010
9.61
 17,900 9.67 9.67 9.56 40 2,000 -0.2
14/12/2010
9.67
 39,360 9.78 9.78 9.45 912,320 922,610 -0.9
13/12/2010
9.78
 52,730 9.56 9.78 9.67 124,540 119,340 0.5
10/12/2010
9.56
 39,800 9.50 9.56 9.50 9,990 0 0.9
09/12/2010
9.50
 45,780 9.33 9.50 9.33 240 40 0.0
08/12/2010
9.33
 30,360 9.39 9.45 9.33 2,510 0 0.2
07/12/2010
9.39
 32,490 9.39 9.39 9.28 12,380 5,540 0.6
06/12/2010
9.39
 35,070 9.45 9.50 9.39 1,100,000 1,108,990 -0.8
03/12/2010
9.45
 52,800 9.39 9.50 9.39 51,150 50,240 0.1
02/12/2010
9.39
 28,410 9.33 9.39 9.28 0 2,510 -0.2
01/12/2010
9.33
 24,450 9.39 9.45 9.33 350 12,380 -1.0
30/11/2010
9.39
 31,830 9.39 9.50 9.28 100,000 101,000 -0.1
29/11/2010
9.39
 22,740 9.39 9.39 9.22 0 1,150 -0.1
26/11/2010
9.39
 12,010 9.39 9.39 9.28 1,185,260 1,181,640 0.3
25/11/2010
9.39
 7,930 9.39 9.45 9.28 100,050 100,350 -0.0
24/11/2010
9.39
 10,280 9.33 9.45 9.28 2,500 0 0.2
23/11/2010
9.33
 15,310 9.33 9.39 9.22 76,700 76,700 0
22/11/2010
9.33
 33,400 9.33 9.39 9.11 1,790 3,620 -0.1
19/11/2010
9.33
 47,790 9.39 9.45 9.28 11,740 50 1.0
18/11/2010
9.39
 29,250 9.28 9.39 9.28 450 2,500 -0.2
17/11/2010
9.28
 45,640 9.17 9.33 9.17 1,213,800 1,212,000 0.1
16/11/2010
9.17
 66,320 9.28 9.28 9.11 26,000 27,790 -0.1
15/11/2010
9.28
 58,350 9.33 9.39 9.22 1,070 11,740 -0.9
12/11/2010
9.33
 54,830 9.45 9.45 9.28 37,410 30,450 0.6
11/11/2010
9.45
 33,700 9.50 9.50 9.39 0 1,800 -0.2
10/11/2010
9.50
 33,400 9.50 9.56 9.45 1,940 0 0.2
09/11/2010
9.50
 65,590 9.56 9.56 9.45 1,382,870 1,373,590 0.8
08/11/2010
9.56
 75,230 9.61 9.61 9.56 2,060 7,410 -0.5
05/11/2010
9.61
 61,840 9.61 9.67 9.61 6,600 0 0.6
04/11/2010
9.61
 79,540 9.61 9.67 9.56 7,350 1,940 0.5
03/11/2010
9.61
 50,860 9.61 9.61 9.50 0 10,350 -0.9
02/11/2010
9.61
 38,740 9.61 9.67 9.56 10,170 2,060 0.7
01/11/2010
9.61
 27,100 9.67 9.67 9.61 100 6,600 -0.6
29/10/2010
9.67
 48,760 9.67 9.67 9.61 1,131,600 1,126,350 0.5
28/10/2010
9.67
 10,870 9.61 9.67 9.61 0 0 0
27/10/2010
9.61
 47,890 9.72 9.72 9.61 2,200 10,170 -0.7
26/10/2010
9.72
 33,970 9.72 9.78 9.67 9,200 100 0.8
25/10/2010
9.72
 31,540 9.72 9.78 9.61 49,550 44,430 0.4
22/10/2010
9.72
 43,050 9.72 9.84 9.67 1,360 0 0.1
21/10/2010
9.72
 48,370 9.67 9.84 9.67 67,820 54,870 1.1
20/10/2010
9.67
 105,630 9.78 9.78 9.56 0 9,200 -0.8
19/10/2010
9.78
 91,510 9.84 9.84 9.72 0 17,720 -1.6
18/10/2010
9.84
 15,240 9.84 9.89 9.78 0 1,360 -0.1
15/10/2010
9.84
 83,480 9.89 9.89 9.84 0 15,150 -1.3
14/10/2010
9.89
 15,340 9.84 9.89 9.84 1,280 0 0.1
13/10/2010
9.84
 28,790 9.84 9.89 9.84 6,580 0 0.6
12/10/2010
9.84
 21,200 9.84 9.84 9.78 7,730 0 0.7
11/10/2010
9.84
 24,700 9.78 9.89 9.72 0 0 0
08/10/2010
9.78
 16,050 9.72 9.84 9.67 1,250 1,280 -0.0
07/10/2010
9.72
 23,270 9.78 9.84 9.67 6,490 6,580 -0.0
06/10/2010
9.78
 35,350 9.67 9.78 9.67 5,430 7,730 -0.2
05/10/2010
9.67
 19,720 9.72 9.72 9.61 50,000 50,000 0
04/10/2010
9.72
 38,230 9.84 9.84 9.72 900 1,250 -0.0
01/10/2010
9.84
 8,270 9.84 9.84 9.72 100 6,490 -0.6
30/09/2010
9.84
 21,220 9.84 9.84 9.78 0 5,430 -0.5
29/09/2010
9.84
 34,830 9.84 9.89 9.78 20,000 20,000 0
28/09/2010
9.84
 16,570 9.84 9.84 9.78 0 900 -0.1
27/09/2010
9.84
 33,560 9.78 9.84 9.78 2,290 100 0.2
24/09/2010
9.78
 38,170 9.84 9.95 9.72 90 0 0.0
23/09/2010
9.84
 55,410 9.89 9.89 9.84 300 0 0.0
22/09/2010
9.89
 23,130 9.89 9.89 9.84 6,720 0 0.6
21/09/2010
9.89
 39,230 9.89 9.95 9.84 3,300 2,290 0.1
20/09/2010
9.89
 48,980 9.89 10.00 9.89 13,180 90 1.2
17/09/2010
9.89
 39,810 9.84 9.89 9.78 30,000 30,300 -0.0
16/09/2010
9.84
 44,870 9.84 9.89 9.78 66,060 71,720 -0.5
15/09/2010
9.84
 21,860 9.84 9.89 9.78 25,790 24,300 0.1
14/09/2010
9.84
 36,520 9.84 9.84 9.78 0 13,180 -1.2
13/09/2010
9.84
 10,820 9.84 9.84 9.72 1,560 0 0.1
10/09/2010
9.84
 83,710 9.84 9.89 9.78 14,270 1,060 1.2
09/09/2010
9.84
 21,730 9.78 9.89 9.78 200,000 204,790 -0.4
08/09/2010
9.78
 43,550 9.78 9.84 9.72 16,500 0 1.5
07/09/2010
9.78
 37,150 9.84 9.89 9.78 320 1,560 -0.1
06/09/2010
9.84
 33,920 9.84 9.89 9.78 360 14,270 -1.2
01/09/2010
9.84
 27,940 9.89 9.89 9.72 27,100 25,100 0.2
31/08/2010
9.89
 70,430 9.84 9.89 9.78 131,910 141,500 -0.8
30/08/2010
9.84
 22,350 9.67 9.89 9.67 106,280 100,320 0.5
27/08/2010
9.67
 20,430 9.61 9.67 9.56 40,610 40,360 0.0
26/08/2010
9.61
 45,190 9.61 9.61 9.50 31,000 32,000 -0.1
25/08/2010
9.61
 74,930 9.67 9.67 9.39 235,330 238,910 -0.3
24/08/2010
9.67
 46,050 9.84 9.84 9.61 114,740 121,020 -0.5
23/08/2010
9.84
 7,880 9.89 9.89 9.78 100,790 100,610 0.0
20/08/2010
9.89
 13,660 9.84 9.89 9.78 460 1,000 -0.0
19/08/2010
9.84
 32,560 9.84 9.95 9.84 20,000 3,330 1.5
18/08/2010
9.84
 34,750 9.95 9.95 9.84 14,050 0 1.3
17/08/2010
9.95
 50,450 10.06 10.06 9.89 130,000 130,790 -0.1

Chính sách bảo mật | Điều khoản sử dụng |