CTCP Sữa Việt Nam (vnm)

71.10
3.40
(5.02%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-30) 		5.90 9.55% 184,952,500 -12,288,200 -850.8
60.30
73.40
71.10
2 tháng
(2025-12-01) 		2.80 4.31% 274,419,400 -1,750,000 -178.6
60.20
73.40
71.10
3 tháng
(2025-10-31) 		10.10 17.53% 381,465,600 24,315,700 1,427.8
57
73.40
71.10
6 tháng
(2025-08-04) 		9.67 16.67% 693,857,700 20,934,973 1,284.2
55
73.40
71.10
12 tháng
(2025-02-03) 		11.47 20.40% 1,280,394,100 -19,766,442 -690.8
48.25
73.40
71.10
24 tháng
(2024-02-15) 		7.06 11.64% 2,151,319,500 -57,466,103 -3,075.8
48.25
73.40
71.10
36 tháng
(2023-02-14) 		2.49 3.83% 2,795,232,800 -111,727,984 -6,541.7
48.25
73.40
71.10
60 tháng
(2021-02-24) 		-17.17 -20.23% 4,121,616,800 -150,178,407 -10,562.2
48.25
84.87
71.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
60.06
 1,684,400 59.39 61.23 59.55 499,600 369,600 9.3
23/06/2022
59.39
 1,103,100 59.30 60.48 58.80 34,100 168,100 -9.5
22/06/2022
59.30
 2,214,000 61.91 61.91 59.30 303,200 1,080,000 -54.8
21/06/2022
61.91
 4,839,300 57.96 61.99 57.79 3,176,200 1,105,300 152.6
20/06/2022
57.96
 2,588,200 56.03 58.55 55.77 939,400 69,300 60.0
17/06/2022
56.03
 2,502,800 57.12 57.62 54.77 1,764,200 898,900 57.7
16/06/2022
57.12
 2,215,500 54.18 57.37 54.60 1,248,900 590,900 44.7
15/06/2022
54.18
 2,680,600 55.52 55.86 54.18 1,523,900 2,724,700 -77.5
14/06/2022
55.52
 1,393,200 55.77 56.70 54.93 324,800 629,000 -20.1
13/06/2022
55.77
 2,379,700 58.38 58.38 55.61 236,000 643,200 -27.0
10/06/2022
58.38
 1,483,300 58.97 58.97 58.38 236,600 557,500 -22.3
09/06/2022
58.97
 1,045,100 59.64 59.72 58.97 197,000 652,700 -32.0
08/06/2022
59.64
 1,698,600 59.30 59.97 59.39 230,800 570,800 -24.1
07/06/2022
59.30
 1,322,200 59.47 59.47 58.80 274,800 566,600 -20.6
06/06/2022
59.47
 1,432,000 59.05 59.81 58.80 206,000 423,400 -15.4
03/06/2022
59.05
 1,052,800 59.72 59.89 58.80 323,000 581,900 -18.2
02/06/2022
59.72
 1,487,800 60.39 60.48 59.47 544,100 739,300 -13.9
01/06/2022
60.39
 1,229,600 60.23 60.98 59.89 513,600 726,200 -15.3
31/05/2022
60.23
 2,058,700 60.90 60.90 60.23 620,700 798,800 -12.8
30/05/2022
60.90
 2,124,400 61.32 61.32 60.48 858,400 915,200 -4.1
27/05/2022
61.32
 3,456,900 59.89 61.57 59.39 1,752,800 973,400 56.9
26/05/2022
59.89
 1,530,800 60.39 60.39 59.39 213,200 245,200 -2.3
25/05/2022
60.39
 2,362,100 57.87 60.73 57.87 757,900 132,700 45.0
24/05/2022
57.87
 2,033,000 55.69 57.87 55.86 625,200 366,100 17.9
23/05/2022
55.69
 2,022,200 57.20 57.71 55.61 224,800 960,300 -48.8
20/05/2022
57.20
 1,296,200 57.96 58.71 57.12 354,400 344,300 0.7
19/05/2022
57.96
 1,449,400 59.05 59.05 57.96 789,800 308,400 33.2
18/05/2022
59.05
 1,983,200 58.80 59.22 58.38 911,400 294,900 43.3
17/05/2022
58.80
 2,105,100 55.27 58.80 54.77 1,091,500 190,600 63.1
16/05/2022
55.27
 1,977,800 55.52 56.78 55.19 1,325,000 1,192,300 8.7
13/05/2022
55.52
 4,590,600 55.86 56.95 55.35 2,655,000 1,309,600 89.5
12/05/2022
55.86
 3,189,100 58.38 58.63 55.86 900,400 401,800 34.0
11/05/2022
58.38
 1,793,700 59.30 59.72 58.38 100,600 1,102,100 -70.2
10/05/2022
59.30
 3,106,500 58.80 60.39 58.80 1,180,300 1,533,100 -24.9
09/05/2022
58.80
 2,392,100 58.97 60.06 58.46 579,300 342,300 16.6
06/05/2022
58.97
 2,109,800 60.56 60.56 58.38 149,100 466,700 -22.3
05/05/2022
60.56
 1,548,200 60.90 61.49 60.06 103,000 607,100 -36.5
04/05/2022
60.90
 1,763,900 62.33 62.49 60.90 91,600 229,900 -10.2
29/04/2022
62.33
 1,630,100 62.41 63.00 62.16 748,800 933,900 -13.8
28/04/2022
62.41
 1,911,000 63.00 63.00 61.99 1,334,200 1,352,200 -1.3
27/04/2022
63.00
 1,826,000 63.75 63.75 61.91 630,500 615,300 1.2
26/04/2022
63.75
 3,883,000 61.74 63.84 59.55 1,947,500 676,500 93.7
25/04/2022
61.74
 2,659,800 63.75 64.09 61.32 908,300 227,400 50.7
22/04/2022
63.75
 2,800,400 63.00 64.26 63.42 1,411,200 266,300 87.0
21/04/2022
63.00
 4,615,600 63.50 64.26 63.00 1,942,800 1,192,500 56.7
20/04/2022
63.50
 1,931,100 63.84 64.43 63.50 345,300 208,300 10.4
19/04/2022
63.84
 1,670,200 64.68 65.27 63.84 282,300 362,900 -6.3
18/04/2022
64.68
 2,564,300 64.26 65.43 64.17 338,900 401,400 -4.8
15/04/2022
64.26
 1,362,400 64.09 65.18 63.84 326,500 163,800 13.3
14/04/2022
64.09
 1,810,200 64.85 65.52 64.09 114,300 639,700 -40.3
13/04/2022
64.85
 2,118,800 64.51 65.94 64.43 189,800 602,200 -31.9
12/04/2022
64.51
 1,776,300 64.93 65.35 64.26 38,000 203,500 -12.7
08/04/2022
64.93
 2,738,300 65.94 66.44 64.93 119,100 725,600 -47.4
07/04/2022
65.94
 1,760,300 66.61 67.20 65.94 99,500 244,600 -11.5
06/04/2022
66.61
 4,306,700 67.53 68.21 66.44 845,800 308,700 43.1
05/04/2022
67.53
 2,202,100 69.05 69.05 67.53 338,100 190,000 12.0
04/04/2022
69.05
 3,808,700 68.63 69.30 68.46 2,007,600 528,700 121.2
01/04/2022
68.63
 6,112,000 67.95 69.47 67.45 2,480,900 123,000 193.2
31/03/2022
67.95
 9,645,800 64.01 68.04 63.84 2,918,900 167,600 218.2
30/03/2022
64.01
 3,413,800 63.42 64.34 63.08 919,200 342,600 44.0
29/03/2022
63.42
 2,139,300 61.65 63.42 61.74 1,279,300 933,740 25.9
28/03/2022
61.65
 4,038,700 63.17 63.50 61.65 141,600 1,551,500 -104.7
25/03/2022
63.17
 2,699,500 63.50 63.67 63.08 464,900 1,313,200 -63.9
24/03/2022
63.50
 3,389,800 63.92 63.92 63.17 484,200 2,190,208 -128.8
23/03/2022
63.92
 3,226,000 64.59 64.68 63.75 785,700 1,951,600 -89.0
22/03/2022
64.59
 2,390,200 65.18 65.43 64.51 997,200 1,596,000 -46.1
21/03/2022
65.18
 1,884,100 63.84 65.43 63.84 1,409,900 717,700 53.4
18/03/2022
63.84
 4,233,000 64.17 64.68 63.84 1,834,100 3,819,900 -150.9
17/03/2022
64.17
 1,354,400 64.93 65.35 64.17 1,028,700 655,700 28.9
16/03/2022
64.93
 1,850,400 64.85 65.52 64.68 906,100 430,600 36.8
15/03/2022
64.85
 1,482,600 64.85 65.10 64.09 1,015,700 568,900 34.4
14/03/2022
64.85
 1,654,700 65.52 65.52 64.59 912,800 786,610 9.8
11/03/2022
65.52
 2,322,900 64.76 65.94 64.76 546,500 196,800 27.3
10/03/2022
64.76
 2,971,800 63.08 65.43 63.84 658,200 836,700 -13.7
09/03/2022
63.08
 3,003,700 63.92 64.51 63.00 325,400 1,674,480 -102.0
08/03/2022
63.92
 2,383,000 64.51 64.51 63.84 499,200 1,190,100 -52.7
07/03/2022
64.51
 3,530,800 65.43 65.43 64.43 811,600 1,938,100 -86.7
04/03/2022
65.43
 2,511,600 65.85 65.85 65.35 989,400 1,890,000 -70.3
03/03/2022
65.85
 1,486,600 65.94 66.36 65.69 626,000 899,100 -21.5
02/03/2022
65.94
 2,037,100 66.53 66.53 65.52 699,600 823,500 -9.7
01/03/2022
66.53
 1,273,100 65.85 66.69 65.69 426,300 189,800 18.7
28/02/2022
65.85
 2,258,900 66.27 66.36 65.35 506,600 654,400 -11.5
25/02/2022
66.27
 1,347,700 66.02 66.78 66.27 197,300 114,700 6.5
24/02/2022
66.02
 2,723,500 67.20 67.20 65.94 74,600 448,800 -29.6
23/02/2022
67.20
 2,200,300 67.20 67.62 67.03 117,700 1,159,100 -83.3
22/02/2022
67.20
 3,204,500 68.04 68.04 66.95 669,600 843,100 -13.7
21/02/2022
68.04
 1,280,600 67.70 68.54 67.95 148,400 219,900 -5.8
18/02/2022
67.70
 1,808,100 67.87 67.87 67.28 654,900 833,900 -14.4
17/02/2022
67.87
 1,787,700 67.53 68.21 67.53 862,300 1,182,400 -25.9
16/02/2022
67.53
 2,825,100 68.21 68.29 67.45 869,700 1,858,600 -79.7
15/02/2022
68.21
 1,465,300 68.12 68.46 68.04 421,500 528,500 -8.7
14/02/2022
68.12
 2,971,800 68.88 68.88 68.04 1,012,100 673,800 27.6
11/02/2022
68.88
 1,624,600 69.47 69.47 68.79 891,500 1,182,498 -23.9
10/02/2022
69.47
 1,612,500 69.55 69.97 69.13 724,100 465,900 21.4
09/02/2022
69.55
 1,799,300 68.88 70.31 68.88 888,400 402,300 40.3
08/02/2022
68.88
 2,708,900 70.14 70.14 68.88 1,108,000 1,721,200 -50.2
07/02/2022
70.14
 1,324,200 69.80 70.56 69.63 657,800 706,900 -4.0
28/01/2022
69.80
 2,257,400 69.80 70.73 69.55 1,043,900 1,500,100 -38.1
27/01/2022
69.80
 2,039,000 66.95 70.05 67.28 568,100 292,200 22.5
26/01/2022
66.95
 1,452,100 66.53 67.62 66.61 553,800 354,600 16.9

Chính sách bảo mật | Điều khoản sử dụng |