CTCP Sữa Việt Nam (vnm)

65.60
0.20
(0.31%)
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
(2024-04-03) 		-1.10 -1.65% 68,985,100 -1,642,673 0
63.50
68.20
65.60
2 tháng
(2024-03-04) 		-5.48 -7.71% 173,038,000 -35,660,299 0
63.50
72.07
65.60
3 tháng
(2024-02-05) 		-1.53 -2.28% 244,830,900 -46,208,960 0
63.50
72.07
65.60
6 tháng
(2023-11-06) 		-3.98 -5.72% 400,077,200 -83,653,723 -1,702.5
63.50
72.07
65.60
12 tháng
(2023-05-09) 		-2.32 -3.41% 811,582,700 -89,886,767 -2,217.3
62.92
78.69
65.60
24 tháng
(2022-05-16) 		4.77 7.85% 1,266,807,500 -67,742,200 -230.1
59.63
80.22
65.60
36 tháng
(2021-05-19) 		-11.64 -15.08% 1,987,081,500 -76,800,502 -939.7
59.63
83.19
65.60
60 tháng
(2019-05-30) 		-24.18 -26.93% 2,816,344,090 -166,546,828 -10,253.0
59.28
102.67
65.60
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
65.60
0.20
 1,966,400 65.60 66 65.50 427,672 202,702 0
#2 02/05/2024
65.40
0.40
 2,563,400 65.40 65.50 64.90 1,336,209 647,588 0
#3 26/04/2024
65
0.30
 2,940,600 64.70 65.80 64.50 1,273,540 615,907 0
#4 25/04/2024
64.70
0.70
 1,916,000 64 64.80 63.90 569,694 229,100 0
#5 24/04/2024
64
0.50
 2,401,300 64 64.30 63.50 537,616 579,631 0
#6 23/04/2024
63.50
-0.50
 2,014,400 64.20 64.30 63.20 86,233 459,186 0
#7 22/04/2024
64
-0.20
 2,035,200 64.70 65.30 64 205,200 505,779 0
#8 19/04/2024
64.20
0
 4,516,100 64.20 64.40 63.30 1,924,700 461,115 0
#9 17/04/2024
64.20
0.20
 4,589,800 64.40 64.90 64.20 3,039,700 1,395,297 0
#10 16/04/2024
64
-0.90
 7,128,700 64.90 65 63 491,130 1,794,850 0
#11 15/04/2024
64.90
-1.80
 5,756,100 66.70 66.70 64.90 165,810 1,299,554 0
#12 12/04/2024
66.70
0.10
 2,509,200 66.80 67.10 66.60 199,528 946,372 0
#13 11/04/2024
66.60
-0.20
 2,947,700 66.70 66.90 66.50 219,900 1,010,069 0
#14 10/04/2024
66.80
-0.20
 2,765,500 67.10 67.30 66.80 2,108,400 3,092,457 0
#15 09/04/2024
67
0
 2,516,000 67.10 67.30 66.80 347,000 1,329,898 0
#16 08/04/2024
67
-0.90
 3,666,000 68 68 66.90 241,205 572,239 0
#17 05/04/2024
67.90
-0.30
 4,233,800 68.20 68.20 67.70 1,729,600 1,044,526 0
#18 04/04/2024
68.20
1.50
 7,472,800 66.70 68.40 66.70 3,665,400 1,666,190 0
#19 03/04/2024
66.70
-0.60
 5,046,100 67.30 67.30 66.70 114,666 2,473,416 0
#20 02/04/2024
67.30
0.30
 4,322,900 67 67.40 66.70 137,200 2,063,002 0
#21 01/04/2024
67
-0.60
 4,988,000 67.60 67.70 67 289,025 2,658,544 0
#22 29/03/2024
67.60
-0.10
 3,484,600 68.40 68.40 67.50 197,100 1,586,404 0
#23 28/03/2024
67.70
0
 4,470,700 67.70 68.40 67.60 81,900 2,437,706 0
#24 27/03/2024
67.70
0
 2,637,700 68 68 67.50 44,867 1,107,474 0
#25 26/03/2024
67.70
0.40
 2,504,200 67.40 67.90 67.30 132,278 970,370 0
#26 25/03/2024
67.30
-0.50
 5,450,700 67.80 68.20 67.10 150,665 2,569,048 0
#27 22/03/2024
67.80
-0.60
 6,066,700 68.40 68.70 67.80 210,516 3,433,832 0
#28 21/03/2024
68.40
0.40
 4,906,200 68 68.50 67.90 443,993 3,412,100 0
#29 20/03/2024
68
0.20
 3,546,900 67.80 68.60 67.50 331,665 1,560,642 0
#30 19/03/2024
67.80
-0.10
 3,164,500 67.90 68.50 67.80 1,137,565 1,843,189 0
#31 18/03/2024
67.90
-0.90
 6,796,400 68.80 69.10 67.60 355,168 1,925,848 0
#32 15/03/2024
68.80
-0.80
 4,851,100 69.60 70.10 68.70 259,410 1,625,147 0
#33 14/03/2024
69.60
-0.30
 5,445,400 69.90 70.39 69.40 253,975 2,253,254 0
#34 13/03/2024
69.90
0.79
 5,646,500 69.11 69.99 69.11 282,900 3,725,860 0
#35 12/03/2024
69.11
-0.30
 3,844,000 69.40 69.70 69.11 828,630 1,597,871 0
#36 11/03/2024
69.40
0.30
 4,208,400 69.11 70.39 69.11 364,200 357,971 0
#37 08/03/2024
69.11
-1.97
 7,361,000 71.08 71.97 69.11 149,340 1,923,627 0
#38 07/03/2024
71.08
0.20
 5,067,600 70.88 71.18 70.39 454,300 2,595,019 0
#39 06/03/2024
70.88
-1.18
 4,833,900 72.07 72.56 70.88 791,213 1,188,857 0
#40 05/03/2024
72.07
0.99
 5,440,900 71.08 72.07 70.78 556,624 1,102,923 0
#41 04/03/2024
71.08
0.49
 5,014,600 70.59 71.77 70.69 898,430 429,902 0
#42 01/03/2024
70.59
-0.49
 4,397,700 71.08 71.18 70.29 262,800 2,149,535 0
#43 29/02/2024
71.08
-0.20
 6,539,800 71.28 72.36 70.69 542,657 2,139,720 0
#44 28/02/2024
71.28
0.20
 3,419,000 71.08 71.67 70.59 148,835 242,517 0
#45 27/02/2024
71.08
0.99
 5,282,500 70.09 71.48 70.19 347,700 1,090,001 0
#46 26/02/2024
70.09
0
 3,048,400 70.09 70.78 69.80 626,070 508,932 0
#47 23/02/2024
70.09
-0.59
 6,142,500 70.69 71.77 70.09 1,043,000 534,103 0
#48 22/02/2024
70.69
0.30
 4,648,100 70.39 71.77 70.19 150,300 1,035,941 0
#49 21/02/2024
70.39
-0.20
 3,590,200 70.59 70.98 70.09 352,429 565,747 0
#50 20/02/2024
70.59
-0.39
 4,385,700 70.98 71.48 70.39 630,428 738,659 0
#51 19/02/2024
70.98
1.88
 6,652,800 69.11 71.67 69.80 918,539 1,608,593 0
#52 16/02/2024
69.11
2.37
 11,114,600 66.74 69.40 66.64 1,451,516 3,225,413 0
#53 15/02/2024
66.74
0
 3,876,600 66.74 67.13 66.34 612,927 2,560,214 0
#54 07/02/2024
66.74
0
 2,736,300 66.74 67.03 66.34 254,200 1,151,300 0
#55 06/02/2024
66.74
-0.39
 2,392,800 67.13 67.33 66.74 443,800 1,102,057 0
#56 05/02/2024
67.13
0.59
 3,565,900 66.54 67.33 66.34 805,100 486,230 0
#57 02/02/2024
66.54
-0.10
 2,611,300 66.64 66.84 66.14 110,720 1,306,063 0
#58 01/02/2024
66.64
0.49
 2,499,300 66.14 66.93 66.34 682,786 801,700 0
#59 31/01/2024
66.14
0.10
 4,020,100 66.05 67.33 66.05 372,874 1,759,063 0
#60 30/01/2024
66.05
-0.10
 1,790,400 66.14 66.44 66.05 176,100 1,397,658 0
#61 29/01/2024
66.14
0
 1,732,800 66.14 66.44 66.05 102,000 992,671 0
#62 26/01/2024
66.14
0.10
 1,675,800 66.05 66.64 66.14 133,100 708,310 0
#63 25/01/2024
66.05
-0.39
 2,660,500 66.44 66.64 66.05 341,600 1,219,700 0
#64 24/01/2024
66.44
-0.39
 2,083,500 66.84 67.13 66.34 175,120 957,368 0
#65 23/01/2024
66.84
-0.59
 2,112,000 67.43 67.43 66.74 705,600 863,496 0
#66 22/01/2024
67.43
0.30
 1,959,800 67.13 67.82 67.13 303,700 533,712 0
#67 19/01/2024
67.13
0.59
 2,619,900 66.54 67.72 66.54 597,800 932,100 0
#68 18/01/2024
66.54
0.30
 1,228,400 66.24 66.93 66.44 1,919,925 2,093,745 0
#69 17/01/2024
66.24
-0.30
 1,826,400 66.54 67.03 66.14 343,428 924,384 0
#70 16/01/2024
66.54
0.39
 2,072,400 66.14 66.54 65.85 359,730 1,274,305 0
#71 15/01/2024
66.14
-0.20
 2,226,700 66.34 66.64 66.14 168,500 1,439,122 0
#72 12/01/2024
66.34
-0.69
 3,283,000 67.03 67.03 66.14 233,500 1,790,816 0
#73 11/01/2024
67.03
0.39
 2,083,900 66.64 67.63 66.64 0 0 0
#74 10/01/2024
66.64
-0.59
 3,006,600 67.23 67.23 66.54 235,105 952,516 -48.7
#75 09/01/2024
67.23
-0.10
 2,460,400 67.33 67.63 67.13 191,800 1,222,300 -70.3
#76 08/01/2024
67.33
-0.59
 2,396,400 67.92 68.22 67.33 78,326 616,252 -36.8
#77 05/01/2024
67.92
-0.20
 1,475,700 68.12 68.42 67.63 110,371 363,942 -17.4
#78 04/01/2024
68.12
0
 3,401,500 68.12 68.61 68.12 161,762 478,202 -21.9
#79 03/01/2024
68.12
0.69
 1,889,800 67.43 68.12 67.13 152,500 137,628 1.0
#80 02/01/2024
67.43
0.69
 2,142,800 66.74 67.63 67.03 396,536 374,107 1.5
#81 29/12/2023
66.74
-0.89
 1,954,700 67.63 67.82 66.74 107,291 461,399 -24.2
#82 28/12/2023
67.63
0.99
 2,408,700 66.64 67.63 66.64 635,504 460,770 11.9
#83 27/12/2023
66.64
0
 1,626,400 66.64 67.33 66.64 190,000 523,929 -22.7
#84 26/12/2023
66.64
0.10
 1,975,400 66.54 67.13 66.64 245,600 764,627 -35.5
#85 25/12/2023
66.54
0.29
 2,672,700 66.25 67.32 66.25 257,902 557,941 -20.5
#86 22/12/2023
66.25
-0.20
 2,145,700 66.44 66.74 66.15 669,600 1,048,252 -25.6
#87 21/12/2023
66.44
-0.29
 2,585,900 66.74 66.93 66.44 940,700 1,097,520 -10.6
#88 20/12/2023
66.74
1.08
 2,603,900 65.66 66.83 65.66 789,800 789,949 0.1
#89 19/12/2023
65.66
0
 3,061,900 65.66 66.05 64.97 151,400 1,411,843 -84.1
#90 18/12/2023
65.66
-1.08
 3,513,100 66.74 66.83 65.66 351,902 1,712,506 -91.8
#91 15/12/2023
66.74
-0.29
 3,739,700 67.03 67.23 66.74 186,318 1,061,010 -59.7
#92 14/12/2023
67.03
0.20
 1,462,000 66.83 67.52 66.83 239,967 531,161 -19.9
#93 13/12/2023
66.83
-1.18
 4,511,000 68.01 68.30 66.74 89,300 1,743,020 -113.8
#94 12/12/2023
68.01
-0.59
 2,788,700 68.60 68.70 67.62 556,400 1,438,900 -61.2
#95 11/12/2023
68.60
0.98
 4,734,500 67.62 69.09 68.50 746,315 965,762 -15.4
#96 08/12/2023
67.62
0.59
 3,729,400 67.03 67.91 66.64 67,301 1,180,232 -76.6
#97 07/12/2023
67.03
-0.10
 3,874,400 67.13 67.42 66.15 0 0 0
#98 06/12/2023
67.13
0.39
 1,606,600 66.74 67.23 66.74 132,900 829,339 -47.5
#99 05/12/2023
66.74
-0.69
 2,302,100 67.42 67.62 66.64 66,000 1,348,279 -87.7
#100 04/12/2023
67.42
0.39
 3,006,800 67.03 68.11 67.03 613,700 1,011,100 -27.4

Chính sách bảo mật | Điều khoản sử dụng |