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) 		-2.90 -4.49% 37,866,000 -3,610,958 -222.9
61.30
64.50
61.60
2 tháng
(2024-11-15) 		-1.61 -2.54% 82,811,700 -7,275,589 -455.2
61.30
64.50
61.60
3 tháng
(2024-10-16) 		-5.38 -8.03% 133,620,700 -7,174,167 -445.6
61.30
67.87
61.60
6 tháng
(2024-07-18) 		-2.94 -4.55% 428,173,100 29,406,741 2,182.5
61.30
74.43
61.60
12 tháng
(2024-01-22) 		-4.43 -6.71% 890,819,500 -46,090,950 -2,951.2
61.30
74.43
61.60
24 tháng
(2023-01-27) 		-13.66 -18.15% 1,525,949,400 -96,534,800 -6,208.4
61.30
77.06
61.60
36 tháng
(2022-02-07) 		-13.99 -18.51% 2,061,497,700 -66,350,976 -3,626.2
58.39
78.56
61.60
60 tháng
(2020-02-10) 		-14.01 -18.52% 3,284,012,240 -153,303,926 -12,322.1
58.06
100.54
61.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2006
5.81
 145,970 5.76 5.81 5.76 96,070 0 0
28/12/2006
5.76
 325,280 5.57 5.81 5.76 237,400 160,560 0
27/12/2006
5.57
 220,640 5.81 5.95 5.57 7,690 175,960 0
26/12/2006
5.81
 358,820 5.57 5.81 5.48 145,400 227,770 0
25/12/2006
5.57
 534,840 5.67 5.67 5.39 150,100 313,340 0
22/12/2006
5.67
 178,830 5.95 5.95 5.67 130,100 9,900 0
21/12/2006
5.95
 428,770 6.22 6.22 5.95 343,690 154,290 0
20/12/2006
6.22
 377,920 6.22 6.32 6.22 244,200 174,750 0
19/12/2006
6.22
 394,200 6.08 6.22 6.08 152,770 239,000 0
18/12/2006
6.08
 508,320 6.32 6.32 6.04 0 0 0
15/12/2006
6.32
 315,520 6.46 6.46 6.32 67,700 162,000 0
14/12/2006
6.46
 687,590 6.46 6.73 6.46 365,220 424,060 0
13/12/2006
6.46
 716,990 6.18 6.46 6.46 97,140 441,490 0
12/12/2006
6.18
 518,940 6.13 6.41 6.18 143,290 32,350 0
11/12/2006
6.13
 129,570 5.85 6.13 6.13 58,800 10,080 0
08/12/2006
5.85
 107,230 5.57 5.85 5.85 22,800 27,000 0
07/12/2006
5.57
 204,350 5.34 5.57 5.57 9,980 120 0
06/12/2006
5.34
 515,800 5.11 5.34 5.30 310,090 301,100 0
05/12/2006
5.11
 180,310 5.02 5.11 5.06 87,000 2,300 0
04/12/2006
5.02
 256,710 4.88 5.02 4.92 170,250 100 0
01/12/2006
4.88
 188,410 4.92 4.92 4.88 112,300 190 0
30/11/2006
4.92
 178,150 4.69 4.92 4.69 0 0 0
29/11/2006
4.69
 364,480 4.88 4.88 4.64 0 0 0
28/11/2006
4.88
 473,350 4.97 5.02 4.88 0 0 0
27/11/2006
4.97
 227,280 5.20 5.43 4.97 0 0 0
24/11/2006
5.20
 582,230 4.97 5.20 5.20 0 0 0
23/11/2006
4.97
 441,920 4.74 4.97 4.97 0 0 0
22/11/2006
4.74
 392,360 4.69 4.74 4.69 0 0 0
21/11/2006
4.69
 485,920 4.51 4.69 4.62 0 0 0
20/11/2006
4.51
 563,440 4.37 4.58 4.51 0 0 0
17/11/2006
4.37
 459,230 4.20 4.37 4.23 0 0 0
16/11/2006
4.20
 621,760 4.23 4.23 4.16 0 0 0
15/11/2006
4.23
 322,310 4.04 4.23 4.23 0 0 0
14/11/2006
4.04
 227,990 3.86 4.04 4.04 0 0 0
13/11/2006
3.86
 187,680 3.86 3.86 3.86 0 0 0
10/11/2006
3.86
 222,840 3.81 3.88 3.86 0 0 0
09/11/2006
3.81
 135,820 3.81 3.81 3.81 0 0 0
08/11/2006
3.81
 147,980 3.76 3.81 3.79 0 0 0
07/11/2006
3.76
 41,630 3.76 3.76 3.76 0 0 0
06/11/2006
3.76
 30,020 3.74 3.76 3.74 0 0 0
03/11/2006
3.74
 17,410 3.76 3.76 3.74 0 0 0
02/11/2006
3.76
 63,110 3.81 3.81 3.76 0 0 0
01/11/2006
3.81
 88,780 3.72 3.81 3.76 0 0 0
31/10/2006
3.72
 126,780 3.74 3.74 3.67 0 0 0
30/10/2006
3.74
 106,850 3.79 3.79 3.72 0 0 0
27/10/2006
3.79
 57,150 3.81 3.81 3.79 0 0 0
26/10/2006
3.81
 74,050 3.83 3.83 3.81 0 0 0
25/10/2006
3.83
 110,820 3.83 3.83 3.83 0 0 0
24/10/2006
3.83
 108,650 3.83 3.83 3.83 0 0 0
23/10/2006
3.83
 79,210 3.86 3.86 3.83 0 0 0
20/10/2006
3.86
 178,250 3.83 3.86 3.86 0 0 0
19/10/2006
3.83
 102,510 3.83 3.83 3.81 0 0 0
18/10/2006
3.83
 165,890 3.81 3.86 3.83 0 0 0
17/10/2006
3.81
 378,360 3.81 3.81 3.81 0 0 0
16/10/2006
3.81
 186,630 3.79 3.81 3.79 0 0 0
13/10/2006
3.79
 87,800 3.72 3.79 3.72 0 0 0
12/10/2006
3.72
 118,920 3.72 3.72 3.72 0 0 0
11/10/2006
3.72
 128,580 3.76 3.76 3.72 0 0 0
10/10/2006
3.76
 130,190 3.81 3.81 3.74 0 0 0
09/10/2006
3.81
 92,120 3.86 3.86 3.81 0 0 0
06/10/2006
3.86
 49,980 3.86 3.86 3.86 0 0 0
05/10/2006
3.86
 142,790 3.86 3.88 3.86 0 0 0
04/10/2006
3.86
 191,980 3.86 3.86 3.86 0 0 0
03/10/2006
3.86
 178,730 3.83 3.86 3.86 0 0 0
02/10/2006
3.83
 136,240 3.86 3.86 3.83 0 0 0
29/09/2006
3.86
 256,120 3.86 3.90 3.86 27,050 1,000 0
28/09/2006
3.86
 86,250 3.83 3.86 3.83 8,000 0 0
27/09/2006
3.83
 111,160 3.83 3.86 3.83 300 0 0
26/09/2006
3.83
 123,560 3.81 3.83 3.81 21,940 2,850 0
25/09/2006
3.81
 82,260 3.81 3.81 3.81 1,100 0 0
22/09/2006
3.81
 59,750 3.81 3.81 3.81 13,040 0 0
21/09/2006
3.81
 38,600 3.83 3.83 3.81 4,000 0 0
20/09/2006
3.83
 129,200 3.86 3.90 3.83 80 4,400 0
19/09/2006
3.86
 157,050 3.79 3.86 3.86 150 500 0
18/09/2006
3.79
 55,650 3.76 3.79 3.76 1,700 0 0
15/09/2006
3.76
 59,480 3.74 3.76 3.76 28,680 300 0
14/09/2006
3.74
 86,840 3.79 3.79 3.74 30,800 0 0
13/09/2006
3.79
 50,360 3.76 3.79 3.72 600 0 0
12/09/2006
3.76
 90,600 3.81 3.81 3.76 20,180 150 0
11/09/2006
3.81
 69,280 3.83 3.83 3.81 780 3,000 0
08/09/2006
3.83
 108,490 3.83 3.83 3.81 13,930 0 0
07/09/2006
3.83
 53,540 3.86 3.86 3.81 8,300 5,000 0
06/09/2006
3.86
 140,680 3.90 3.95 3.86 75,960 9,000 0
05/09/2006
3.90
 196,580 3.83 3.90 3.86 45,140 20,600 0
01/09/2006
3.83
 112,280 3.83 3.83 3.83 600 0 0
31/08/2006
3.83
 126,760 3.86 3.86 3.83 103,840 28,000 0
30/08/2006
3.86
 147,020 3.83 3.86 3.86 72,010 56,900 0
29/08/2006
3.83
 114,240 3.81 3.83 3.81 67,090 1,100 0
28/08/2006
3.81
 70,440 3.76 3.81 3.74 2,000 0 0
25/08/2006
3.76
 92,150 3.79 3.79 3.76 32,590 9,000 0
24/08/2006
3.79
 90,080 3.79 3.83 3.79 11,300 0 0
23/08/2006
3.79
 130,680 3.74 3.79 3.72 10,200 0 0
22/08/2006
3.74
 326,890 3.83 3.83 3.74 166,280 0 0
21/08/2006
3.83
 146,890 3.86 3.86 3.83 10,350 19,820 0
18/08/2006
3.86
 414,570 3.86 3.86 3.86 270,000 72,100 0
17/08/2006
3.86
 349,110 3.76 3.88 3.86 288,100 9,000 0
16/08/2006
3.76
 316,830 3.60 3.76 3.67 117,900 9,000 0
15/08/2006
3.60
 203,640 3.60 3.62 3.60 60,000 10 0
14/08/2006
3.60
 178,860 3.44 3.60 3.55 19,600 9,300 0
11/08/2006
3.44
 115,900 3.37 3.44 3.39 4,380 9,000 0

Chính sách bảo mật | Điều khoản sử dụng |