CTCP Sữa Việt Nam (vnm)

61.70
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
(2024-12-16) 		-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)
21/03/2008
5.58
 96,350 5.83 5.83 5.58 25,830 67,000 0
20/03/2008
5.83
 81,790 5.63 5.83 5.63 62,460 30,070 0
19/03/2008
5.63
 84,530 5.53 5.78 5.53 1,660 10,200 0
18/03/2008
5.53
 106,430 5.78 5.78 5.53 60,300 12,630 0
17/03/2008
5.78
 129,340 6.08 6.08 5.78 16,740 40,680 0
14/03/2008
6.08
 137,840 6.03 6.13 5.93 64,400 46,990 0
13/03/2008
6.03
 174,240 5.93 6.13 5.98 135,470 79,540 0
12/03/2008
5.93
 136,040 5.83 6.03 5.83 42,720 69,940 0
11/03/2008
5.83
 209,560 5.78 5.93 5.78 48,150 500 0
10/03/2008
5.78
 125,410 5.53 5.78 5.78 41,530 80,100 0
07/03/2008
5.53
 21,920 5.29 5.53 5.53 6,920 200 0
06/03/2008
5.29
 25,050 5.04 5.29 5.29 0 15,000 0
05/03/2008
5.04
 196,540 5.29 5.29 5.04 98,840 78,440 0
04/03/2008
5.29
 145,300 5.53 5.53 5.29 93,450 14,960 0
03/03/2008
5.53
 135,720 5.78 5.78 5.53 73,680 210 0
29/02/2008
5.78
 147,470 6.03 6.03 5.78 58,380 70,940 0
28/02/2008
6.03
 96,730 6.18 6.18 5.98 37,110 0 0
27/02/2008
6.18
 107,570 5.98 6.18 5.93 60,300 1,400 0
26/02/2008
5.98
 300,830 5.88 6.13 5.93 196,520 24,100 0
25/02/2008
5.88
 84,320 5.63 5.88 5.88 48,310 31,530 0
22/02/2008
5.63
 355,990 5.93 5.93 5.63 98,070 266,580 0
21/02/2008
5.93
 282,580 6.23 6.23 5.93 211,910 2,400 0
20/02/2008
6.23
 102,790 6.47 6.52 6.23 35,670 1,900 0
19/02/2008
6.47
 75,200 6.47 6.52 6.33 11,470 0 0
18/02/2008
6.47
 148,390 6.77 6.77 6.47 30,690 2,610 0
15/02/2008
6.77
 49,070 6.82 6.82 6.72 14,670 0 0
14/02/2008
6.82
 100,760 6.72 6.87 6.77 31,860 9,650 0
13/02/2008
6.72
 209,290 6.92 6.92 6.72 27,700 122,570 0
12/02/2008
6.92
 41,680 7.17 7.17 6.87 1,960 17,650 0
01/02/2008
7.17
 140,300 7.02 7.26 7.12 36,540 84,100 0
31/01/2008
7.02
 360,200 6.72 7.02 6.87 910 176,180 0
30/01/2008
6.72
 410,600 7.07 7.41 6.72 106,530 287,890 0
29/01/2008
7.07
 173,310 6.82 7.07 6.82 41,330 51,000 0
28/01/2008
6.82
 187,010 6.72 6.82 6.77 133,900 72,670 0
25/01/2008
6.72
 95,270 6.42 6.72 6.28 74,480 3,750 0
24/01/2008
6.42
 151,700 6.72 6.87 6.42 0 0 0
23/01/2008
6.72
 177,470 7.07 7.07 6.72 51,800 141,920 0
22/01/2008
7.07
 244,440 7.41 7.41 7.07 400 216,630 0
21/01/2008
7.41
 40,040 7.56 7.61 7.41 3,700 15,000 0
18/01/2008
7.56
 37,410 7.46 7.61 7.46 8,280 20,480 0
17/01/2008
7.46
 177,790 7.71 7.71 7.46 0 0 0
16/01/2008
7.71
 257,260 7.36 7.71 7.66 35,000 194,110 0
15/01/2008
7.36
 87,910 7.71 7.71 7.36 25,450 54,140 0
14/01/2008
7.71
 58,930 7.76 7.91 7.71 40,320 36,290 0
11/01/2008
7.76
 60,840 7.66 7.96 7.76 10,100 38,090 0
10/01/2008
7.66
 201,610 8.06 8.06 7.66 20,340 169,890 0
09/01/2008
8.06
 21,300 8.20 8.20 8.06 580 8,080 0
08/01/2008
8.20
 39,660 8.20 8.30 8.10 25,600 7,430 0
07/01/2008
8.20
 84,440 8.01 8.20 8.06 66,910 15,450 0
04/01/2008
8.01
 98,260 8.10 8.10 8.01 10,500 95,000 0
03/01/2008
8.10
 128,280 8.15 8.20 8.10 100,900 122,240 0
02/01/2008
8.15
 41,550 8.20 8.20 8.15 24,590 34,650 0
28/12/2007
8.20
 63,220 8.25 8.25 8.15 18,560 50,000 0
27/12/2007
8.25
 20,350 8.35 8.35 8.15 1,900 6,970 0
26/12/2007
8.35
 33,860 8.30 8.35 8.25 30,370 9,500 0
25/12/2007
8.30
 36,590 8.30 8.35 8.25 31,230 3,550 0
24/12/2007
8.30
 33,640 8.35 8.40 8.30 30,410 7,080 0
21/12/2007
8.35
 68,270 8.25 8.35 8.25 59,900 820 0
20/12/2007
8.25
 45,490 8.40 8.40 8.25 19,990 1,700 0
19/12/2007
8.40
 55,480 8.15 8.40 8.30 39,450 270 0
18/12/2007
8.15
 76,480 8.06 8.15 8.01 44,580 50,530 0
17/12/2007
8.06
 88,160 8.06 8.15 8.01 63,840 51,640 0
14/12/2007
8.06
 98,860 8.20 8.20 8.06 8,160 90,890 0
13/12/2007
8.20
 40,510 8.25 8.25 8.20 4,250 11,800 0
12/12/2007
8.25
 108,660 8.25 8.35 8.20 11,850 29,930 0
11/12/2007
8.25
 20,810 8.40 8.40 8.25 6,870 1,150 0
10/12/2007
8.40
 24,290 8.45 8.45 8.30 11,080 400 0
07/12/2007
8.45
 33,870 8.50 8.50 8.40 17,730 0 0
06/12/2007
8.50
 165,040 8.40 8.50 8.30 149,300 9,000 0
05/12/2007
8.40
 21,380 8.55 8.55 8.40 880 840 0
04/12/2007
8.55
 83,130 8.55 8.60 8.50 41,600 31,180 0
03/12/2007
8.55
 68,250 8.20 8.55 8.20 36,870 44,310 0
30/11/2007
8.20
 287,810 8.35 8.35 8.15 16,600 280,270 0
29/11/2007
8.35
 127,600 8.40 8.50 8.35 3,780 118,590 0
28/11/2007
8.40
 129,280 8.60 8.60 8.40 42,170 120,170 0
27/11/2007
8.60
 225,130 8.50 8.65 8.55 208,960 30,000 0
26/11/2007
8.50
 52,680 8.40 8.55 8.35 32,350 18,100 0
23/11/2007
8.40
 86,180 8.40 8.45 8.35 71,730 69,120 0
22/11/2007
8.40
 155,290 8.40 8.45 8.40 96,390 124,420 0
21/11/2007
8.40
 67,560 8.55 8.55 8.40 31,890 27,210 0
20/11/2007
8.55
 129,990 8.80 8.80 8.50 86,300 24,840 0
19/11/2007
8.80
 64,370 8.65 8.80 8.65 55,990 1,100 0
16/11/2007
8.65
 55,270 8.55 8.65 8.60 40,410 24,210 0
15/11/2007
8.55
 76,390 8.15 8.55 8.45 48,170 20,120 0
14/11/2007
8.15
 464,180 8.40 8.65 8.15 53,520 454,000 0
13/11/2007
8.40
 94,980 8.80 8.80 8.40 23,120 77,380 0
12/11/2007
8.80
 67,980 8.90 8.90 8.80 47,580 31,000 0
09/11/2007
8.90
 44,670 8.90 8.90 8.75 28,720 3,880 0
08/11/2007
8.90
 16,150 8.80 8.90 8.85 480 6,550 0
07/11/2007
8.80
 49,680 8.70 8.90 8.80 21,460 40,000 0
06/11/2007
8.70
 115,160 8.80 8.90 8.70 44,890 110,950 0
05/11/2007
8.80
 309,820 9.19 9.19 8.75 140,520 304,740 0
02/11/2007
9.19
 116,140 9.09 9.39 9.19 108,100 64,000 0
01/11/2007
9.09
 109,230 9.09 9.14 8.94 65,010 105,740 0
31/10/2007
9.09
 71,900 9.34 9.34 9.04 27,230 60,000 0
30/10/2007
9.34
 214,790 8.94 9.34 9.04 205,550 109,000 0
29/10/2007
8.94
 134,250 9.39 9.39 8.94 27,300 128,370 0
26/10/2007
9.39
 61,180 9.29 9.39 9.29 49,880 5,100 0
25/10/2007
9.29
 98,710 9.29 9.34 9.04 78,790 65,300 0
24/10/2007
9.29
 80,030 8.99 9.29 8.94 53,460 52,520 0

Chính sách bảo mật | Điều khoản sử dụng |