CTCP Sữa Việt Nam (vnm)

67
-0.20
(-0.30%)
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
(2024-04-19) 		2.80 4.36% 54,962,000 4,761,220 314.0
63.50
68
67
2 tháng
(2024-03-19) 		-0.80 -1.18% 149,136,800 -19,922,380 -1,350.9
63.50
68.40
67
3 tháng
(2024-02-19) 		-3.98 -5.61% 255,753,300 -39,057,141 -2,706.3
63.50
72.07
67
6 tháng
(2023-11-20) 		-0.91 -1.34% 410,131,300 -79,478,355 -5,453.0
63.50
72.07
67
12 tháng
(2023-05-24) 		3.31 5.19% 830,108,200 -83,607,312 -5,496.4
62.92
78.69
67
24 tháng
(2022-05-30) 		-0.02 -0.03% 1,281,199,400 -71,827,045 -4,228.6
59.63
80.22
67
36 tháng
(2021-06-03) 		-12.63 -15.86% 1,985,351,700 -77,637,729 -4,708.7
59.63
83.19
67
60 tháng
(2019-06-14) 		-18.45 -21.59% 2,844,286,640 -165,219,243 -13,730.9
59.28
102.67
67
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#4501 04/05/2006
4.45
-0.09
 217,800 4.55 4.55 4.45 0 0 0
#4502 03/05/2006
4.55
0.16
 132,570 4.38 4.55 4.55 0 0 0
#4503 28/04/2006
4.38
0
 420,830 4.38 4.38 4.36 0 0 0
#4504 27/04/2006
4.38
-0.21
 371,490 4.60 4.60 4.38 0 0 0
#4505 26/04/2006
4.60
-0.19
 282,180 4.78 4.78 4.60 0 0 0
#4506 25/04/2006
4.78
0.09
 387,490 4.69 4.88 4.78 0 0 0
#4507 24/04/2006
4.69
0.21
 202,190 4.48 4.69 4.69 0 0 0
#4508 21/04/2006
4.48
0.21
 378,460 4.27 4.48 4.48 0 0 0
#4509 20/04/2006
4.27
0
 130,410 4.27 4.27 4.27 0 0 0
#4510 19/04/2006
4.27
0
 195,960 4.27 4.31 4.27 0 0 0
#4511 18/04/2006
4.27
0.05
 183,230 4.22 4.27 4.27 0 0 0
#4512 17/04/2006
4.22
0
 162,080 4.22 4.22 4.22 0 0 0
#4513 14/04/2006
4.22
-0.05
 135,270 4.27 4.27 4.22 0 0 0
#4514 13/04/2006
4.27
0.09
 182,010 4.17 4.27 4.22 0 0 0
#4515 12/04/2006
4.17
0.12
 134,540 4.06 4.17 4.13 0 0 0
#4516 11/04/2006
4.06
-0.12
 152,780 4.17 4.17 4.06 0 0 0
#4517 10/04/2006
4.17
-0.05
 190,930 4.22 4.29 4.17 0 0 0
#4518 07/04/2006
4.22
0.14
 276,750 4.08 4.22 4.17 0 0 0
#4519 06/04/2006
4.08
0.09
 234,410 3.99 4.08 4.08 0 0 0
#4520 05/04/2006
3.99
0.19
 191,790 3.80 3.99 3.99 0 0 0
#4521 04/04/2006
3.80
-0.19
 242,500 3.99 4.13 3.80 0 0 0
#4522 03/04/2006
3.99
0.19
 259,620 3.80 3.99 3.94 0 0 0
#4523 31/03/2006
3.80
0.05
 171,770 3.75 3.84 3.80 0 0 0
#4524 30/03/2006
3.75
0.16
 184,200 3.59 3.75 3.75 0 0 0
#4525 29/03/2006
3.59
0.09
 284,640 3.49 3.59 3.52 0 0 0
#4526 28/03/2006
3.49
0
 130,790 3.49 3.49 3.49 0 0 0
#4527 27/03/2006
3.49
0.02
 167,410 3.47 3.49 3.49 0 0 0
#4528 24/03/2006
3.47
-0.02
 137,520 3.49 3.49 3.47 0 0 0
#4529 23/03/2006
3.49
0.05
 181,330 3.45 3.49 3.47 0 0 0
#4530 22/03/2006
3.45
0
 173,010 3.45 3.52 3.45 0 0 0
#4531 21/03/2006
3.45
0.07
 266,040 3.38 3.45 3.42 0 0 0
#4532 20/03/2006
3.38
0.05
 320,020 3.33 3.38 3.33 0 0 0
#4533 17/03/2006
3.33
0.05
 189,800 3.28 3.33 3.28 0 0 0
#4534 16/03/2006
3.28
0.05
 171,110 3.24 3.33 3.28 0 0 0
#4535 15/03/2006
3.24
-0.09
 201,720 3.33 3.33 3.24 0 0 0
#4536 14/03/2006
3.33
0.05
 223,540 3.28 3.33 3.31 0 0 0
#4537 13/03/2006
3.28
0.07
 257,130 3.21 3.28 3.28 0 0 0
#4538 10/03/2006
3.21
0
 125,760 3.21 3.24 3.21 0 0 0
#4539 09/03/2006
3.21
0.02
 206,310 3.19 3.24 3.21 0 0 0
#4540 08/03/2006
3.19
-0.09
 163,660 3.28 3.28 3.19 0 0 0
#4541 07/03/2006
3.28
0
 129,210 3.28 3.28 3.28 0 0 0
#4542 06/03/2006
3.28
0.07
 200,050 3.21 3.28 3.19 0 0 0
#4543 03/03/2006
3.21
-0.16
 227,880 3.38 3.38 3.21 0 0 0
#4544 02/03/2006
3.38
0.05
 222,520 3.33 3.38 3.35 0 0 0
#4545 01/03/2006
3.33
0.12
 164,480 3.21 3.35 3.33 0 0 0
#4546 28/02/2006
3.21
0.14
 164,820 3.07 3.21 3.09 0 0 0
#4547 27/02/2006
3.07
0.05
 162,140 3.02 3.07 3.05 0 0 0
#4548 24/02/2006
3.02
0.02
 90,480 3.00 3.02 3.02 0 0 0
#4549 23/02/2006
3.00
0.05
 130,490 2.95 3.00 3.00 0 0 0
#4550 22/02/2006
2.95
0
 264,890 2.95 3.05 2.95 0 0 0
#4551 21/02/2006
2.95
0.14
 101,970 2.81 2.95 2.95 0 0 0
#4552 20/02/2006
2.81
0.12
 62,050 2.70 2.81 2.81 0 0 0
#4553 17/02/2006
2.70
0.12
 128,090 2.58 2.70 2.63 0 0 0
#4554 16/02/2006
2.58
0.02
 184,290 2.56 2.58 2.58 0 0 0
#4555 15/02/2006
2.56
-0.02
 132,600 2.58 2.58 2.56 0 0 0
#4556 14/02/2006
2.58
0
 113,260 2.58 2.58 2.58 0 0 0
#4557 13/02/2006
2.58
0
 153,670 2.58 2.58 2.58 0 0 0
#4558 10/02/2006
2.58
0
 128,650 2.58 2.58 2.53 0 0 0
#4559 09/02/2006
2.58
0
 153,580 2.58 2.58 2.58 0 0 0
#4560 08/02/2006
2.58
0.05
 159,300 2.53 2.58 2.58 0 0 0
#4561 07/02/2006
2.53
0.05
 138,720 2.49 2.53 2.53 0 0 0
#4562 06/02/2006
2.49
0
 25,190 2.49 2.49 2.49 0 0 0
#4563 27/01/2006
2.49
-0.02
 25,630 2.51 2.51 2.49 0 0 0
#4564 26/01/2006
2.51
0.02
 18,750 2.49 2.51 2.51 0 0 0
#4565 25/01/2006
2.49
0.05
 57,220 2.44 2.49 2.44 0 0 0
#4566 24/01/2006
2.44
-0.02
 66,000 2.46 2.46 2.44 0 0 0
#4567 23/01/2006
2.46
-0.07
 81,400 2.53 2.53 2.46 0 0 0
#4568 20/01/2006
2.53
0.05
 157,840 2.49 2.58 2.53 0 0 0
#4569 19/01/2006
2.49
0
 109,350 2.49 2.49 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |