CTCP Sữa Việt Nam (vnm)

67
1.20
(1.82%)

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
(2024-04-23)
3.50 5.51% 63,740,500 -1,322,811 -86.8
63.50
68
67
2 tháng
(2024-03-25)
-0.30 -0.45% 146,782,300 -16,717,111 -1,124.6
63.50
68.20
67
3 tháng
(2024-02-23)
-3.09 -4.41% 251,806,300 -42,080,628 -2,896.8
63.50
72.07
67
6 tháng
(2023-11-27)
0.26 0.39% 414,677,100 -80,957,186 -5,542.0
63.50
72.07
67
12 tháng
(2023-05-29)
2.54 3.94% 840,878,000 -86,870,743 -5,712.4
62.92
78.69
67
24 tháng
(2022-06-03)
2.01 3.10% 1,289,628,700 -76,105,076 -4,509.1
59.63
80.22
67
36 tháng
(2021-06-08)
-13.17 -16.43% 1,988,751,500 -80,240,660 -4,827.2
59.63
83.19
67
60 tháng
(2019-06-19)
-18.24 -21.40% 2,857,278,760 -170,361,394 -14,084.9
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)
#1 23/05/2024
67
1.20
2,991,400 66 67 65.80 302,400 155,308 9.9
#2 22/05/2024
65.80
-0.40
3,618,300 66.40 66.70 65.80 123,583 1,326,230 -79.4
#3 21/05/2024
66.20
-0.20
3,799,500 66.40 66.60 65.80 160,000 1,527,605 -90.6
#4 20/05/2024
66.40
-0.60
4,920,600 67.10 67.60 66.40 171,600 2,463,471 -152.8
#5 17/05/2024
67
-0.20
4,169,000 67.30 67.80 66.80 263,000 1,344,500 -72.8
#6 16/05/2024
67.20
0.20
2,911,400 67.10 67.70 67 1,054,320 490,122 38.0
#7 15/05/2024
67
0.50
3,234,900 66.90 67.30 66.70 1,791,830 1,038,828 50.5
#8 14/05/2024
66.50
0.70
2,433,100 65.90 67 65.90 1,174,600 612,464 37.4
#9 13/05/2024
65.80
-0.70
2,732,500 66.60 66.80 65.40 189,000 519,812 -21.9
#10 10/05/2024
66.50
-0.10
2,418,100 66.70 67.50 66.10 72,800 264,909 -12.9
#11 09/05/2024
66.60
-1.30
2,998,000 67.90 67.90 66.60 102,500 308,740 -13.9
#12 08/05/2024
67.90
-0.10
2,964,400 68 68 67.10 669,250 418,598 17.0
#13 07/05/2024
68
2.20
8,485,900 66 68.50 65.90 2,874,100 1,179,494 114.3
#14 06/05/2024
65.80
0.20
2,261,300 65.80 66.40 65.50 310,700 183,704 8.3
#15 03/05/2024
65.60
0.20
1,966,400 65.60 66 65.50 387,872 202,702 12.2
#16 02/05/2024
65.40
0.40
2,563,400 65.40 65.50 64.90 1,336,209 647,588 45.0
#17 26/04/2024
65
0.30
2,940,600 64.70 65.80 64.50 1,273,500 615,900 43.0
#18 25/04/2024
64.70
0.70
1,916,000 64 64.80 63.90 479,600 229,100 16.2
#19 24/04/2024
64
0.50
2,401,300 64 64.30 63.50 460,600 502,600 -2.7
#20 23/04/2024
63.50
-0.50
2,014,400 64.20 64.30 63.20 86,200 369,100 -18.0
#21 22/04/2024
64
-0.20
2,035,200 64.70 65.30 64 205,200 505,600 -19.3
#22 19/04/2024
64.20
0
4,516,100 64.20 64.40 63.30 1,763,700 300,000 93.6
#23 17/04/2024
64.20
0.20
4,589,800 64.40 64.90 64.20 2,539,700 895,200 106.4
#24 16/04/2024
64
-0.90
7,128,700 64.90 65 63 491,000 1,794,800 -83.7
#25 15/04/2024
64.90
-1.80
5,756,100 66.70 66.70 64.90 165,800 1,299,400 -75.2
#26 12/04/2024
66.70
0.10
2,509,200 66.80 67.10 66.60 199,500 946,200 -49.9
#27 11/04/2024
66.60
-0.20
2,947,700 66.70 66.90 66.50 219,900 1,010,000 -52.7
#28 10/04/2024
66.80
-0.20
2,765,500 67.10 67.30 66.80 409,800 1,393,800 -65.9
#29 09/04/2024
67
0
2,516,000 67.10 67.30 66.80 347,000 1,329,800 -65.9
#30 08/04/2024
67
-0.90
3,666,000 68 68 66.90 241,200 572,000 -22.2
#31 05/04/2024
67.90
-0.30
4,233,800 68.20 68.20 67.70 1,729,600 1,044,500 46.6
#32 04/04/2024
68.20
1.50
7,472,800 66.70 68.40 66.70 2,540,100 540,800 135.6
#33 03/04/2024
66.70
-0.60
5,046,100 67.30 67.30 66.70 114,600 2,470,300 -157.7
#34 02/04/2024
67.30
0.30
4,322,900 67 67.40 66.70 137,200 2,062,800 -129.1
#35 01/04/2024
67
-0.60
4,988,000 67.60 67.70 67 289,000 2,658,500 -159.3
#36 29/03/2024
67.60
-0.10
3,484,600 68.40 68.40 67.50 107,100 1,486,400 -93.3
#37 28/03/2024
67.70
0
4,470,700 67.70 68.40 67.60 81,900 2,437,600 -159.8
#38 27/03/2024
67.70
0
2,637,700 68 68 67.50 44,800 1,017,400 -65.8
#39 26/03/2024
67.70
0.40
2,504,200 67.40 67.90 67.30 132,200 970,200 -56.6
#40 25/03/2024
67.30
-0.50
5,450,700 67.80 68.20 67.10 150,600 2,568,900 -163.7
#41 22/03/2024
67.80
-0.60
6,066,700 68.40 68.70 67.80 210,300 3,433,800 -219.2
#42 21/03/2024
68.40
0.40
4,906,200 68 68.50 67.90 443,900 3,412,100 -202.4
#43 20/03/2024
68
0.20
3,546,900 67.80 68.60 67.50 331,600 1,560,500 -83.3
#44 19/03/2024
67.80
-0.10
3,164,500 67.90 68.50 67.80 1,137,500 1,842,900 -47.9
#45 18/03/2024
67.90
-0.90
6,796,400 68.80 69.10 67.60 355,100 1,925,800 -106.8
#46 15/03/2024
68.80
-0.80
4,851,100 69.60 70.10 68.70 259,400 1,625,100 -94.4
#47 14/03/2024
69.60
-0.30
5,445,400 69.90 70.39 69.40 253,900 2,253,200 -141.2
#48 13/03/2024
69.90
0.79
5,646,500 69.11 70.00 69.11 282,900 3,725,800 -242.7
#49 12/03/2024
69.11
-0.30
3,844,000 69.40 69.70 69.11 828,600 1,597,600 -54.0
#50 11/03/2024
69.40
0.30
4,208,400 69.11 70.39 69.11 364,200 357,900 0.6
#51 08/03/2024
69.11
-1.97
7,361,000 71.08 71.97 69.11 149,340 1,923,627 -126.7
#52 07/03/2024
71.08
0.20
5,067,600 70.88 71.18 70.39 454,300 2,595,019 -153.4
#53 06/03/2024
70.88
-1.18
4,833,900 72.07 72.56 70.88 514,213 876,707 -26.3
#54 05/03/2024
72.07
0.99
5,440,900 71.08 72.07 70.78 509,124 1,102,623 -42.9
#55 04/03/2024
71.08
0.49
5,014,600 70.59 71.77 70.69 898,430 429,902 33.7
#56 01/03/2024
70.59
-0.49
4,397,700 71.08 71.18 70.29 262,800 2,149,535 -135.0
#57 29/02/2024
71.08
-0.20
6,539,800 71.28 72.36 70.69 542,657 2,139,720 -115.3
#58 28/02/2024
71.28
0.20
3,419,000 71.08 71.67 70.59 148,835 242,517 -6.8
#59 27/02/2024
71.08
0.99
5,282,500 70.09 71.48 70.19 347,700 1,090,001 -53.3
#60 26/02/2024
70.09
0
3,048,400 70.09 70.78 69.80 626,070 508,932 8.4
#61 23/02/2024
70.09
-0.59
6,142,500 70.69 71.77 70.09 1,043,000 534,103 36.8
#62 22/02/2024
70.69
0.30
4,648,100 70.39 71.77 70.19 150,300 1,035,941 -63.6
#63 21/02/2024
70.39
-0.20
3,590,200 70.59 70.98 70.09 352,429 565,747 -15.3
#64 20/02/2024
70.59
-0.39
4,385,700 70.98 71.48 70.39 630,428 738,659 -7.8
#65 19/02/2024
70.98
1.88
6,652,800 69.11 71.67 69.80 918,539 1,608,593 -49.4
#66 16/02/2024
69.11
2.37
11,114,600 66.74 69.40 66.64 1,451,516 3,225,413 -123.2
#67 15/02/2024
66.74
0
3,876,600 66.74 67.13 66.34 612,927 2,560,214 -131.6
#68 07/02/2024
66.74
0
2,736,300 66.74 67.03 66.34 254,200 1,151,300 -60.5
#69 06/02/2024
66.74
-0.39
2,392,800 67.13 67.33 66.74 443,800 1,102,057 -44.6
#70 05/02/2024
67.13
0.59
3,565,900 66.54 67.33 66.34 800,300 486,230 21.4
#71 02/02/2024
66.54
-0.10
2,611,300 66.64 66.84 66.14 110,720 1,306,063 -80.4
#72 01/02/2024
66.64
0.49
2,499,300 66.14 66.93 66.34 682,700 801,700 -8.0
#73 31/01/2024
66.14
0.10
4,020,100 66.05 67.33 66.05 372,800 1,759,000 -93.4
#74 30/01/2024
66.05
-0.10
1,790,400 66.14 66.44 66.05 176,100 1,397,500 -81.8
#75 29/01/2024
66.14
0
1,732,800 66.14 66.44 66.05 102,000 992,600 -59.7
#76 26/01/2024
66.14
0.10
1,675,800 66.05 66.64 66.14 133,100 708,200 -38.6
#77 25/01/2024
66.05
-0.39
2,660,500 66.44 66.64 66.05 251,600 1,219,700 -64.9
#78 24/01/2024
66.44
-0.39
2,083,500 66.84 67.13 66.34 175,100 957,200 -52.8
#79 23/01/2024
66.84
-0.59
2,112,000 67.43 67.43 66.74 705,600 773,300 -4.6
#80 22/01/2024
67.43
0.30
1,959,800 67.13 67.82 67.13 303,700 533,600 -15.7
#81 19/01/2024
67.13
0.59
2,619,900 66.54 67.72 66.54 407,800 832,100 -28.8
#82 18/01/2024
66.54
0.30
1,228,400 66.24 66.93 66.44 140,100 313,800 -11.7
#83 17/01/2024
66.24
-0.30
1,826,400 66.54 67.03 66.14 343,400 834,300 -33.1
#84 16/01/2024
66.54
0.39
2,072,400 66.14 66.54 65.85 359,700 1,273,900 -61.1
#85 15/01/2024
66.14
-0.20
2,226,700 66.34 66.64 66.14 58,700 1,329,300 -85.2
#86 12/01/2024
66.34
-0.69
3,283,000 67.03 67.03 66.14 233,500 1,790,700 -104.8
#87 11/01/2024
67.03
0.39
2,083,900 66.64 67.63 66.64 280,700 822,300 -36.7
#88 10/01/2024
66.64
-0.59
3,006,600 67.23 67.23 66.54 238,700 995,200 -51.3
#89 09/01/2024
67.23
-0.10
2,460,400 67.33 67.63 67.13 103,700 1,267,300 -79.3
#90 08/01/2024
67.33
-0.59
2,396,400 67.92 68.22 67.33 129,300 640,000 -35.0
#91 05/01/2024
67.92
-0.20
1,475,700 68.12 68.42 67.63 143,100 282,600 -9.6
#92 04/01/2024
68.12
0
3,401,500 68.12 68.61 68.12 171,700 478,600 -21.2
#93 03/01/2024
68.12
0.69
1,889,800 67.43 68.12 67.13 221,800 142,500 5.5
#94 02/01/2024
67.43
0.69
2,142,800 66.74 67.63 67.03 419,100 391,000 1.9
#95 29/12/2023
66.74
-0.89
1,954,700 67.63 67.82 66.74 109,100 911,300 -54.4
#96 28/12/2023
67.63
0.99
2,408,700 66.64 67.63 66.64 675,100 467,600 14.1
#97 27/12/2023
66.64
0
1,626,400 66.64 67.33 66.64 117,600 731,000 -41.5
#98 26/12/2023
66.64
0.10
1,975,400 66.54 67.13 66.64 261,100 1,064,300 -54.8
#99 25/12/2023
66.54
0.29
2,672,700 66.25 67.32 66.25 270,200 717,900 -30.5
#100 22/12/2023
66.25
-0.20
2,145,700 66.44 66.74 66.15 749,300 1,165,900 -28.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc