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
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
18/04/2019 135.20 0.20 (0.14%) 135.00 135.50 134.90 601,240 81,246,550,000 100,000 13,510,000,000
17/04/2019 135.00 -1.00 (-0.73%) 136.40 136.90 134.90 864,260 117,218,210,000 236,940 31,621,720,800
16/04/2019 136.00 0.30 (0.22%) 135.00 136.40 135.00 514,140 69,876,450,000 0 0
12/04/2019 135.70 0.10 (0.07%) 135.60 136.10 134.90 684,520 92,643,830,000 0 0
11/04/2019 135.60 0.30 (0.22%) 135.30 136.20 135.30 383,850 52,088,240,000 170,000 23,069,000,000
10/04/2019 135.30 -0.10 (-0.07%) 135.00 136.50 135.00 873,110 118,233,420,000 0 0
09/04/2019 135.40 -1.80 (-1.31%) 137.90 137.90 135.00 1,148,040 155,826,590,000 27,090 3,676,925,700
08/04/2019 137.20 0.90 (0.66%) 137.40 137.70 136.50 546,190 74,909,050,000 123,620 16,965,126,800
05/04/2019 136.30 -1.70 (-1.23%) 138.00 138.00 136.30 1,017,700 139,006,200,000 173,440 23,665,888,000
04/04/2019 138.00 -0.50 (-0.36%) 138.40 139.80 138.00 469,730 65,089,490,000 0 0
03/04/2019 138.50 -0.50 (-0.35%) 139.00 139.00 137.60 683,970 94,425,610,000 0 0
02/04/2019 139.00 0.40 (0.28%) 139.90 139.90 137.30 1,233,340 171,838,090,000 528,620 73,639,246,400
01/04/2019 138.60 3.80 (2.81%) 135.50 138.60 135.00 796,720 109,537,770,000 151,000 20,788,040,000
29/03/2019 134.80 -0.40 (-0.29%) 135.20 136.50 134.80 1,357,400 183,376,000,000 0 0
28/03/2019 135.20 -1.30 (-0.95%) 136.40 136.50 135.20 816,770 110,976,000,000 89,240 12,144,184,400
27/03/2019 136.50 0.00 (0.00%) 136.60 137.20 136.30 682,000 93,185,000,000 0 0
26/03/2019 136.50 0.00 (0.00%) 136.50 137.40 136.00 684,470 93,510,000,000 0 0