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
18/10/2019 132.50 1.50 (1.14%) 131.50 133.00 131.50 1,116,920 147,773,850,000 56,920 7,543,038,400
17/10/2019 131.00 0.60 (0.46%) 130.40 132.40 130.20 1,409,580 185,632,840,000 20,940 2,757,588,600
16/10/2019 130.40 2.10 (1.63%) 128.30 130.90 128.30 1,321,580 171,813,750,000 160,000 20,815,900,000
15/10/2019 128.30 -0.30 (-0.23%) 128.50 129.50 127.70 1,165,130 149,596,000,000 228,130 29,298,610,700
15/10/2019 128.30 -0.30 (-0.23%) 128.50 129.50 127.70 1,165,130 149,596,250,000 228,130 29,298,610,700
15/10/2019 128.30 -0.30 (-0.23%) 128.50 129.50 127.70 1,165,130 149,596,000,000 228,130 29,298,610,700
15/10/2019 128.30 -0.30 (-0.23%) 128.50 129.50 127.70 1,165,130 149,596,250,000 228,130 29,298,610,700
14/10/2019 128.60 0.60 (0.46%) 129.00 129.00 127.90 586,040 75,231,910,000 305,810 39,262,739,200
11/10/2019 128.00 1.00 (0.78%) 127.00 128.00 126.90 631,310 80,489,900,000 20,000 2,543,800,000
10/10/2019 127.00 0.00 (0.00%) 126.70 128.50 126.70 442,150 56,294,730,000 0 0
09/10/2019 127.00 -2.00 (-1.55%) 128.80 128.80 126.80 663,150 84,732,950,000 33,300 4,254,741,000
08/10/2019 129.00 -0.10 (-0.07%) 128.60 129.30 128.60 537,440 69,287,290,000 0 0
07/10/2019 129.10 0.50 (0.38%) 128.40 130.00 128.20 833,680 107,565,450,000 0 0
04/10/2019 128.60 -0.40 (-0.31%) 129.10 130.90 128.50 641,540 83,117,400,000 200,000 25,910,000,000
03/10/2019 129.00 2.00 (1.57%) 126.00 129.00 125.50 825,310 104,606,560,000 0 0
02/10/2019 127.00 -1.00 (-0.78%) 127.50 127.80 126.20 2,070,220 262,426,290,000 107,000 13,563,320,000
01/10/2019 128.00 -1.70 (-1.31%) 129.50 129.70 127.70 1,207,380 154,981,830,000 0 0
30/09/2019 129.70 -0.40 (-0.30%) 130.10 130.70 129.40 885,490 115,010,370,000 136,070 17,672,171,600
27/09/2019 130.10 0.10 (0.07%) 130.00 131.10 129.40 1,183,530 15,397,617,000,000 0 0
26/09/2019 130.00 3.60 (2.84%) 127.10 130.10 126.50 1,613,560 207,525,790,000 0 0
25/09/2019 126.40 -0.50 (-0.39%) 126.30 126.90 125.50 617,630 77,977,780,000 0 0
24/09/2019 126.90 2.40 (1.92%) 124.50 127.60 124.30 1,340,450 169,477,740,000 131,000 16,562,330,000