Công ty Cổ phần Sữa Việt Nam - Mã CK : VNM

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
20/11/2017 187.00 3.80 (2.07%) 182.90 187.60 181.50 964,830 178,454,620,000 6,400,000 1,090,560,000,000
17/11/2017 183.20 0.00 (0.00%) 183.20 183.90 182.20 645,550 118,266,000,000 3,249,353 602,558,269,900
16/11/2017 183.20 1.40 (0.77%) 181.00 184.00 180.20 637,980 116,477,770,000 10,775,230 1,890,282,257,000
15/11/2017 181.80 1.80 (1.00%) 175.80 184.00 175.80 1,215,870 219,019,520,000 8,834,930 1,637,471,376,700
14/11/2017 180.00 -4.50 (-2.43%) 181.00 182.20 175.00 1,489,540 267,495,790,000 12,609,334 2,343,098,190,600
13/11/2017 184.50 10.70 (6.15%) 175.00 185.20 174.00 4,495,140 811,618,460,000 36,014,203 6,685,383,500,400
10/11/2017 173.80 11.30 (6.95%) 162.30 173.80 162.00 92,704,500 1,580,914,150,000 0 0
09/11/2017 162.50 2.30 (1.43%) 160.20 163.00 159.30 2,051,860 331,455,170,000 503,560 79,875,046,800
08/11/2017 160.20 2.40 (1.52%) 157.80 160.60 157.80 2,431,670 388,557,690,000 81,000 12,546,440,000
07/11/2017 157.80 -0.20 (-0.12%) 158.00 158.50 157.00 561,000 88,504,290,000 642,840 101,541,674,400
06/11/2017 158.00 2.80 (1.80%) 155.20 158.00 155.20 1,120,090 175,693,000,000 162,510 24,224,274,400
03/11/2017 155.20 -0.70 (-0.44%) 155.90 156.00 153.50 469,800 72,910,000,000 565,750 86,684,426,500
02/11/2017 155.90 0.90 (0.58%) 155.00 157.80 154.20 1,117,310 174,422,960,000 54,180 8,458,039,800
01/11/2017 155.00 4.00 (2.64%) 151.00 155.50 151.00 1,499,790 229,696,900,000 350,600 53,403,716,000
31/10/2017 151.00 -0.90 (-0.59%) 151.90 151.90 151.00 962,120 145,776,050,000 0 0
30/10/2017 151.90 -0.50 (-0.32%) 152.60 152.60 151.60 557,510 84,803,690,000 30,000 4,563,300,000
27/10/2017 152.40 0.60 (0.39%) 152.00 152.40 151.80 768,310 116,819,000,000 1,150,622 163,331,826,400
26/10/2017 151.80 1.30 (0.86%) 150.60 151.90 150.60 974,570 147,661,210,000 810,673 123,539,209,500
25/10/2017 150.50 1.50 (1.00%) 149.00 150.60 149.00 904,450 135,705,580,000 2,853,568 430,269,041,600
24/10/2017 149.00 1.00 (0.67%) 147.90 149.00 147.60 676,220 100,174,660,000 18,236,261 2,770,456,312,000