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
21/05/2019 133.50 -4.00 (-2.90%) 137.00 137.00 133.50 762,310 103,142,940,000 50,000 6,765,000,000
20/05/2019 137.50 1.90 (1.40%) 135.00 137.60 134.70 450,900 61,492,820,000 50,000 6,818,500,000
17/05/2019 135.60 -0.80 (-0.58%) 136.50 136.50 135.50 435,380 59,255,000,000 76,730 10,442,953,000
16/05/2019 136.40 0.80 (0.58%) 135.30 136.40 135.00 702,130 95,452,410,000 223,020 30,317,338,800
15/05/2019 135.60 0.10 (0.07%) 135.50 136.40 134.40 355,850 48,103,950,000 307,330 41,537,169,400
14/05/2019 135.50 1.60 (1.19%) 132.20 136.40 132.20 1,097,910 148,131,190,000 578,020 78,127,258,400
13/05/2019 133.90 3.80 (2.92%) 129.80 133.90 129.80 974,030 128,695,620,000 323,400 42,852,200,000
10/05/2019 130.10 1.90 (1.48%) 128.50 130.10 128.50 366,690 47,339,400,000 100,000 12,870,000,000
09/05/2019 128.20 0.20 (0.15%) 128.50 129.10 128.00 287,680 36,977,830,000 70,000 8,997,100,000
08/05/2019 128.00 -1.50 (-1.15%) 128.10 129.10 128.00 628,830 80,903,660,000 35,330 4,543,084,700
07/05/2019 129.50 0.40 (0.30%) 129.90 130.00 129.20 723,470 93,688,770,000 44,010 5,700,175,200
06/05/2019 129.10 -1.90 (-1.45%) 130.30 130.30 128.00 368,910 47,653,240,000 0 0
03/05/2019 131.00 1.00 (0.76%) 131.00 131.00 129.90 486,390 63,523,730,000 0 0
02/05/2019 130.00 0.20 (0.15%) 130.00 131.10 129.70 736,990 96,273,600,000 0 0
26/04/2019 129.80 0.30 (0.23%) 129.80 130.30 129.30 565,240 73,359,460,000 180,000 23,340,400,000
25/04/2019 129.50 0.00 (0.00%) 129.60 129.70 128.30 414,330 53,574 77,000 9,956,100,000
24/04/2019 129.50 2.50 (1.96%) 127.80 129.50 127.40 482,490 62,236,800,000 115,250 15,008,830,000
23/04/2019 127.00 -2.60 (-2.00%) 128.10 129.50 126.70 974,950 124,914,050,000 3,159,580 406,321,988,000
22/04/2019 129.60 -3.40 (-2.55%) 131.00 132.00 129.20 1,417,290 183,942,880,000 311,000 40,304,580,000
19/04/2019 133.00 -2.20 (-1.62%) 135.50 135.60 132.50 599,290 80,198,800,000 0 0