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
08/07/2019 124.20 -2.00 (-1.58%) 125.70 125.70 124.00 969,080 120,684,080,000 23,920 2,978,757,600
05/07/2019 126.20 0.00 (0.00%) 126.20 126.60 125.70 520,290 65,622,120,000 100,000 12,612,000,000
04/07/2019 126.20 0.20 (0.15%) 126.20 126.60 126.10 613,870 77,489,650,000 210,000 26,508,300,000
03/07/2019 126.00 0.90 (0.71%) 125.20 126.30 124.80 657,870 82,599,210,000 271,500 33,890,100,000
03/07/2019 126.00 0.90 (0.71%) 125.20 126.30 124.80 657,870 82,599,210,000 271,500 33,890,100,000
02/07/2019 125.10 0.10 (0.08%) 125.00 126.10 124.60 716,810 89,638,040,000 233,830 29,228,750,000
01/07/2019 125.00 2.00 (1.62%) 123.00 125.10 123.00 991,440 123,526,950,000 1,141,880 142,411,993,200
28/06/2019 123.00 -0.10 (-0.08%) 123.00 123.20 121.50 919,970 112,641,430,000 107,840 13,203,929,600
27/06/2019 123.10 -0.40 (-0.32%) 123.50 123.80 122.90 802,160 98,917,240,000 407,840 50,272,750,400
26/06/2019 123.50 0.10 (0.08%) 123.10 123.90 123.00 497,730 61,463,480,000 336,840 41,794,405,800
25/06/2019 123.40 0.30 (0.24%) 123.10 124.20 123.10 704,890 87,200,420,000 511,810 63,310,897,000
24/06/2019 123.10 -2.40 (-1.91%) 125.90 125.90 123.10 615,090 76,570,360,000 128,230 15,962,070,400
19/06/2019 123.40 0.40 (0.32%) 123.00 123.70 123.00 929,690 114,648,610,000 82,250 10,137,131,300
18/06/2019 123.00 -0.70 (-0.56%) 123.00 123.70 123.00 1,039,070 128,187,200,000 156,010 19,258,693,600
17/06/2019 123.70 0.00 (0.00%) 123.70 123.80 122.80 632,730 78,047,580,000 561,100 69,178,417,000
14/06/2019 123.70 0.50 (0.40%) 123.00 124.20 122.90 665,880 82,189,460,000 900,930 110,983,292,800
13/06/2019 123.20 -2.00 (-1.59%) 125.20 125.20 122.80 1,125,310 138,959,330,000 404,280 49,943,381,600
12/06/2019 125.20 -0.30 (-0.23%) 125.20 125.80 125.10 699,880 87,789,660,000 500,000 62,725,000,000
11/06/2019 125.50 -1.40 (-1.10%) 127.00 127.00 125.40 565,400 71,242,580,000 286,200 36,208,230,000
11/06/2019 125.50 -1.40 (-1.10%) 127.00 127.00 125.40 565,400 71,242,580,000 286,200 36,208,230,000
10/06/2019 126.90 0.30 (0.23%) 127.00 127.80 125.90 561,260 71,233,650,000 198,900 25,274,799,000
07/06/2019 126.60 0.10 (0.07%) 126.30 127.40 126.30 362,030 45,899,150,000 174,110 22,071,683,600