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
(2024-12-16) 		-2.80 -4.33% 39,082,400 -3,610,273 -222.9
61.30
64.50
61.70
2 tháng
(2024-11-18) 		-1.01 -1.61% 80,339,800 -5,664,175 -351.7
61.30
64.50
61.70
3 tháng
(2024-10-17) 		-5.38 -8.01% 132,833,200 -7,095,682 -440.3
61.30
67.87
61.70
6 tháng
(2024-07-19) 		-2.25 -3.52% 427,106,500 29,393,926 2,181.7
61.30
74.43
61.70
12 tháng
(2024-01-22) 		-4.33 -6.56% 892,035,900 -46,090,265 -2,951.1
61.30
74.43
61.70
24 tháng
(2023-01-27) 		-13.56 -18.02% 1,527,165,800 -96,534,115 -6,208.4
61.30
77.06
61.70
36 tháng
(2022-02-07) 		-13.89 -18.38% 2,062,714,100 -66,350,291 -3,626.2
58.39
78.56
61.70
60 tháng
(2020-02-11) 		-12.66 -17.02% 3,284,318,130 -153,241,841 -12,315.5
58.06
100.54
61.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2009
5.21
 142,560 4.98 5.21 5.21 1,560 19,890 0
05/06/2009
4.98
 184,360 4.85 5.03 4.92 26,570 3,960 0
04/06/2009
4.85
 245,960 4.80 4.87 4.80 179,410 124,580 0
03/06/2009
4.80
 220,290 4.80 4.82 4.74 167,100 96,480 0
02/06/2009
4.80
 199,210 4.72 4.95 4.74 136,170 75,110 0
01/06/2009
4.72
 257,090 4.54 4.74 4.64 144,800 243,820 0
29/05/2009
4.54
 129,040 4.64 4.82 4.54 74,310 88,000 0
28/05/2009
4.64
 287,870 4.72 4.72 4.59 117,090 276,480 0
27/05/2009
4.72
 162,210 4.74 4.80 4.72 29,460 141,140 0
26/05/2009
4.74
 166,350 4.87 4.87 4.74 30,450 130,340 0
25/05/2009
4.87
 151,310 4.74 4.90 4.74 65,230 80,720 0
22/05/2009
4.74
 111,790 4.87 4.87 4.74 11,910 6,360 0
21/05/2009
4.87
 143,210 4.90 4.90 4.87 59,760 52,410 0
20/05/2009
4.90
 140,220 4.95 5.00 4.87 69,260 50,570 0
19/05/2009
4.95
 110,960 5.00 5.08 4.95 45,910 57,000 0
18/05/2009
5.00
 132,700 5.05 5.05 4.98 112,020 63,040 0
15/05/2009
5.05
 114,750 4.92 5.05 4.95 86,460 54,170 0
14/05/2009
4.92
 145,800 5.05 5.05 4.90 83,260 21,620 0
13/05/2009
5.05
 175,370 5.05 5.08 4.95 105,960 32,170 0
12/05/2009
5.05
 119,050 5.05 5.08 5.00 32,920 61,740 0
11/05/2009
5.05
 163,660 4.92 5.13 5.00 110,230 2,110 0
08/05/2009
4.92
 52,790 5.10 5.10 4.92 0 0 0
07/05/2009
5.10
 89,520 4.95 5.10 5.00 33,190 19,420 0
06/05/2009
4.95
 329,780 4.80 4.98 4.80 311,010 15,030 0
05/05/2009
4.80
 221,270 4.59 4.80 4.80 149,770 11,100 0
04/05/2009
4.59
 163,680 4.38 4.59 4.59 121,760 45,370 0
29/04/2009
4.38
 30,130 4.38 4.41 4.33 8,880 9,270 0
28/04/2009
4.38
 46,830 4.46 4.46 4.36 21,430 10,170 0
27/04/2009
4.46
 150,460 4.28 4.46 4.36 148,420 26,920 0
24/04/2009
4.28
 72,480 4.28 4.28 4.13 15,090 38,640 0
23/04/2009
4.28
 25,030 4.38 4.43 4.25 3,340 13,270 0
22/04/2009
4.38
 146,400 4.33 4.54 4.38 129,160 52,840 0
21/04/2009
4.33
 171,520 4.13 4.33 4.02 115,680 105,050 0
20/04/2009
4.13
 138,330 4.31 4.31 4.10 23,850 37,740 0
17/04/2009
4.31
 178,240 4.51 4.51 4.31 52,100 100,000 0
16/04/2009
4.51
 323,320 4.49 4.64 4.43 239,650 117,940 0
15/04/2009
4.49
 437,310 4.56 4.56 4.43 382,110 240,350 0
14/04/2009
4.56
 302,310 4.56 4.72 4.43 97,790 177,360 0
13/04/2009
4.56
 215,060 4.36 4.56 4.38 20,410 23,180 0
10/04/2009
4.36
 135,420 4.23 4.43 4.13 23,510 82,440 0
09/04/2009
4.23
 41,600 4.25 4.31 4.18 1,120 0 0
08/04/2009
4.25
 80,990 4.46 4.46 4.25 32,720 54,000 0
07/04/2009
4.46
 69,370 4.41 4.49 4.36 24,180 8,010 0
03/04/2009
4.41
 156,500 4.23 4.43 4.33 43,350 19,020 0
02/04/2009
4.23
 39,420 4.13 4.23 4.13 26,670 650 0
01/04/2009
4.13
 29,920 4.05 4.20 4.10 860 10,000 0
31/03/2009
4.05
 54,290 4.13 4.13 4.05 23,250 34,510 0
30/03/2009
4.13
 50,630 4.15 4.15 4.05 25,870 3,320 0
27/03/2009
4.15
 76,970 4.20 4.20 4.07 5,310 27,640 0
26/03/2009
4.20
 105,600 4.13 4.20 4.13 83,370 4,000 0
25/03/2009
4.13
 75,230 4.10 4.13 4.07 19,310 4,200 0
24/03/2009
4.10
 183,430 3.92 4.10 4.07 164,870 22,580 0
23/03/2009
3.92
 46,900 3.94 3.94 3.92 34,070 23,960 0
20/03/2009
3.94
 61,430 4.00 4.00 3.92 26,800 53,490 0
19/03/2009
4.00
 44,140 4.10 4.10 3.94 21,040 9,520 0
18/03/2009
4.10
 156,800 3.94 4.10 4.05 84,470 45,850 0
17/03/2009
3.94
 62,610 3.87 3.97 3.92 39,520 4,490 0
16/03/2009
3.87
 37,510 3.84 3.89 3.84 830 9,400 0
13/03/2009
3.84
 35,190 3.84 3.89 3.84 11,010 17,700 0
12/03/2009
3.84
 46,600 3.89 3.89 3.84 10,190 36,200 0
11/03/2009
3.89
 42,280 3.92 3.94 3.87 1,350 30,020 0
10/03/2009
3.92
 47,670 3.89 3.92 3.84 11,490 40,500 0
09/03/2009
3.89
 41,390 3.84 3.89 3.84 32,950 20,000 0
06/03/2009
3.84
 47,800 3.84 3.87 3.84 37,580 35,000 0
05/03/2009
3.84
 55,210 3.92 3.94 3.84 16,150 42,150 0
04/03/2009
3.92
 32,380 3.82 3.92 3.84 31,200 8,140 0
03/03/2009
3.82
 36,620 3.92 3.92 3.82 22,990 32,880 0
02/03/2009
3.92
 66,360 3.84 3.92 3.84 44,940 0 0
27/02/2009
3.84
 70,390 3.79 3.87 3.69 52,910 25,460 0
26/02/2009
3.79
 93,720 3.94 3.94 3.79 62,630 50,830 0
25/02/2009
3.94
 116,000 3.76 3.94 3.82 87,060 50,000 0
24/02/2009
3.76
 249,370 3.79 3.79 3.61 141,590 132,490 0
23/02/2009
3.79
 134,550 3.84 3.84 3.76 66,870 110,500 0
20/02/2009
3.84
 181,370 3.92 3.92 3.82 82,020 24,000 0
19/02/2009
3.92
 74,340 3.87 4.00 3.92 47,570 27,180 0
18/02/2009
3.87
 215,000 3.94 3.94 3.84 137,000 69,750 0
17/02/2009
3.94
 151,310 4.07 4.07 3.94 29,370 30,410 0
16/02/2009
4.07
 29,090 4.05 4.07 4.02 22,410 10,040 0
13/02/2009
4.05
 80,110 4.07 4.10 4.05 36,300 55,000 0
12/02/2009
4.07
 66,040 4.07 4.13 4.05 36,000 63,650 0
11/02/2009
4.07
 57,880 4.07 4.07 4.02 16,460 24,230 0
10/02/2009
4.07
 17,680 4.18 4.18 4.02 8,370 15,000 0
09/02/2009
4.18
 48,630 4.18 4.23 4.15 33,630 41,000 0
06/02/2009
4.18
 130,120 4.00 4.18 4.07 120,930 60,260 0
05/02/2009
4.00
 74,900 4.05 4.05 3.97 56,020 50,700 0
04/02/2009
4.05
 33,820 4.05 4.10 4.05 310 26,370 0
03/02/2009
4.05
 106,450 4.23 4.23 4.05 21,420 77,970 0
02/02/2009
4.23
 26,960 4.23 4.25 4.23 300 18,910 0
23/01/2009
4.23
 52,620 4.23 4.25 4.23 6,020 52,260 0
22/01/2009
4.23
 98,530 4.28 4.28 4.23 10,590 95,130 0
21/01/2009
4.28
 80,320 4.36 4.36 4.28 30,390 78,840 0
20/01/2009
4.36
 4,930 4.36 4.38 4.33 3,010 0 0
19/01/2009
4.36
 28,980 4.36 4.38 4.33 21,820 9,000 0
16/01/2009
4.36
 78,340 4.28 4.36 4.28 76,360 33,280 0
15/01/2009
4.28
 170,910 4.38 4.38 4.28 28,170 157,000 0
14/01/2009
4.38
 72,860 4.33 4.38 4.28 45,860 44,630 0
13/01/2009
4.33
 28,020 4.33 4.33 4.31 16,890 12,150 0
12/01/2009
4.33
 84,160 4.38 4.38 4.33 53,000 75,870 0
09/01/2009
4.38
 238,010 4.43 4.43 4.38 118,250 220,230 0
08/01/2009
4.43
 191,380 4.46 4.54 4.41 88,430 156,880 0

Chính sách bảo mật | Điều khoản sử dụng |