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
14/11/2018 117.50 1.50 (1.29%) 116.00 118.30 115.80 674,260 79,244,330,000 0 0
13/11/2018 116.00 -1.00 (-0.85%) 115.20 116.80 114.80 483,810 55,953,060,000 23,420 2,710,000,000
12/11/2018 117.00 0.00 (0.00%) 115.30 117.00 115.10 596,940 69,087,220,000 0 0
09/11/2018 117.00 -3.00 (-2.50%) 118.00 119.20 116.90 728,150 85,918,920,000 0 0
08/11/2018 120.00 0.50 (0.41%) 120.80 121.00 119.50 815,890 98,285,400,000 0 0
07/11/2018 119.50 1.80 (1.52%) 117.70 120.50 117.70 1,339,350 160,201,460,000 0 0
06/11/2018 117.70 1.20 (1.03%) 116.50 118.80 115.50 1,599,760 188,087,970,000 192,000 22,681,760,000
05/11/2018 116.50 -2.00 (-1.68%) 117.10 118.10 114.90 841,100 97,540,120,000 430,000 49,746,700,000
02/11/2018 118.50 4.20 (3.67%) 114.30 118.80 114.30 1,601,100 186,811,280,000 311,560 36,405,786,000
01/11/2018 114.30 -1.80 (-1.55%) 117.00 117.00 111.50 1,724,930 198,175,340,000 0 0
31/10/2018 116.10 -1.20 (-1.02%) 117.30 118.00 114.50 1,075,800 125,107,650,000 0 0
30/10/2018 117.30 -2.70 (-2.25%) 120.00 120.00 117.30 535,070 63,654,000,000 0 0
29/10/2018 120.00 -1.50 (-1.23%) 121.50 121.50 118.70 488,810 58,632,450,000 0 0
26/10/2018 121.50 1.50 (1.25%) 121.90 122.00 120.90 643,020 78,061,540,000 0 0
25/10/2018 120.00 -2.60 (-2.12%) 120.00 120.90 117.10 1,154,690 137,427,410,000 0 0
24/10/2018 122.60 -0.90 (-0.72%) 123.50 123.50 121.90 742,160 91,072,240,000 460,000 56,644,600,000
23/10/2018 123.50 -2.30 (-1.82%) 125.70 125.70 121.70 1,197,220 147,460,320,000 707,340 82,758,780,000
22/10/2018 125.80 -1.00 (-0.78%) 126.00 126.80 125.80 316,450 39,909,000,000 975,000 115,050,000,000
22/10/2018 125.80 -1.00 (-0.78%) 126.00 126.80 125.80 316,450 39,909,210,000 975,000 115,050,000,000
22/10/2018 125.80 -1.00 (-0.78%) 126.00 126.80 125.80 316,450 39,909,000,000 975,000 115,050,000,000
22/10/2018 125.80 -1.00 (-0.78%) 126.00 126.80 125.80 316,450 39,909,210,000 975,000 115,050,000,000
19/10/2018 126.80 0.80 (0.63%) 125.10 126.80 124.10 1,087,950 136,461,990,000 1,009,260 118,772,981,800