CTCP Sữa Việt Nam (vnm)

60.20
0.60
(1.01%)
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
(2026-08-18) 		-2.50 -4.03% 66,843,900 117,765 0
59.30
69.60
60.20
2 tháng
(2026-07-20) 		1.10 1.88% 176,300,000 117,765 0
57.80
69.60
60.20
3 tháng
(2026-06-19) 		2.47 4.33% 250,145,100 117,765 0
54.80
69.60
60.20
6 tháng
(2026-03-23) 		0.73 1.24% 468,703,800 117,765 0
54.80
69.60
60.20
12 tháng
(2025-09-22) 		2.49 4.35% 1,247,805,700 117,765 0
53.25
71.07
60.20
24 tháng
(2024-09-27) 		-3.69 -5.83% 2,243,389,300 117,765 0
46.72
71.07
60.20
36 tháng
(2023-10-03) 		-4.20 -6.59% 3,187,206,900 117,765 0
46.72
71.07
60.20
60 tháng
(2021-10-13) 		-12.48 -17.31% 4,407,503,500 21,871,357 1,879.9
46.72
72.64
60.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
57.83
 1,804,300 58.15 58.64 57.18 227,600 745,200 -36.7
24/06/2022
58.15
 1,684,400 57.50 59.29 57.66 499,600 369,600 9.3
23/06/2022
57.50
 1,103,100 57.42 58.56 56.93 34,100 168,100 -9.5
22/06/2022
57.42
 2,214,000 59.94 59.94 57.42 303,200 1,080,000 -54.8
21/06/2022
59.94
 4,839,300 56.12 60.02 55.96 3,176,200 1,105,300 152.6
20/06/2022
56.12
 2,588,200 54.25 56.69 54.00 939,400 69,300 60.0
17/06/2022
54.25
 2,502,800 55.31 55.79 53.03 1,764,200 898,900 57.7
16/06/2022
55.31
 2,215,500 52.46 55.55 52.87 1,248,900 590,900 44.7
15/06/2022
52.46
 2,680,600 53.76 54.09 52.46 1,523,900 2,724,700 -77.5
14/06/2022
53.76
 1,393,200 54.00 54.90 53.19 324,800 629,000 -20.1
13/06/2022
54.00
 2,379,700 56.53 56.53 53.84 236,000 643,200 -27.0
10/06/2022
56.53
 1,483,300 57.09 57.09 56.53 236,600 557,500 -22.3
09/06/2022
57.09
 1,045,100 57.75 57.83 57.09 197,000 652,700 -32.0
08/06/2022
57.75
 1,698,600 57.42 58.07 57.50 230,800 570,800 -24.1
07/06/2022
57.42
 1,322,200 57.58 57.58 56.93 274,800 566,600 -20.6
06/06/2022
57.58
 1,432,000 57.18 57.91 56.93 206,000 423,400 -15.4
03/06/2022
57.18
 1,052,800 57.83 57.99 56.93 323,000 581,900 -18.2
02/06/2022
57.83
 1,487,800 58.48 58.56 57.58 544,100 739,300 -13.9
01/06/2022
58.48
 1,229,600 58.31 59.05 57.99 513,600 726,200 -15.3
31/05/2022
58.31
 2,058,700 58.97 58.97 58.31 620,700 798,800 -12.8
30/05/2022
58.97
 2,124,400 59.37 59.37 58.56 858,400 915,200 -4.1
27/05/2022
59.37
 3,456,900 57.99 59.62 57.50 1,752,800 973,400 56.9
26/05/2022
57.99
 1,530,800 58.48 58.48 57.50 213,200 245,200 -2.3
25/05/2022
58.48
 2,362,100 56.04 58.80 56.04 757,900 132,700 45.0
24/05/2022
56.04
 2,033,000 53.92 56.04 54.09 625,200 366,100 17.9
23/05/2022
53.92
 2,022,200 55.39 55.87 53.84 224,800 960,300 -48.8
20/05/2022
55.39
 1,296,200 56.12 56.85 55.31 354,400 344,300 0.7
19/05/2022
56.12
 1,449,400 57.18 57.18 56.12 789,800 308,400 33.2
18/05/2022
57.18
 1,983,200 56.93 57.34 56.53 911,400 294,900 43.3
17/05/2022
56.93
 2,105,100 53.52 56.93 53.03 1,091,500 190,600 63.1
16/05/2022
53.52
 1,977,800 53.76 54.98 53.43 1,325,000 1,192,300 8.7
13/05/2022
53.76
 4,590,600 54.09 55.14 53.60 2,655,000 1,309,600 89.5
12/05/2022
54.09
 3,189,100 56.53 56.77 54.09 900,400 401,800 34.0
11/05/2022
56.53
 1,793,700 57.42 57.83 56.53 100,600 1,102,100 -70.2
10/05/2022
57.42
 3,106,500 56.93 58.48 56.93 1,180,300 1,533,100 -24.9
09/05/2022
56.93
 2,392,100 57.09 58.15 56.61 579,300 342,300 16.6
06/05/2022
57.09
 2,109,800 58.64 58.64 56.53 149,100 466,700 -22.3
05/05/2022
58.64
 1,548,200 58.97 59.53 58.15 103,000 607,100 -36.5
04/05/2022
58.97
 1,763,900 60.35 60.51 58.97 91,600 229,900 -10.2
29/04/2022
60.35
 1,630,100 60.43 61.00 60.19 748,800 933,900 -13.8
28/04/2022
60.43
 1,911,000 61.00 61.00 60.02 1,334,200 1,352,200 -1.3
27/04/2022
61.00
 1,826,000 61.73 61.73 59.94 630,500 615,300 1.2
26/04/2022
61.73
 3,883,000 59.78 61.81 57.66 1,947,500 676,500 93.7
25/04/2022
59.78
 2,659,800 61.73 62.06 59.37 908,300 227,400 50.7
22/04/2022
61.73
 2,800,400 61.00 62.22 61.41 1,411,200 266,300 87.0
21/04/2022
61.00
 4,615,600 61.49 62.22 61.00 1,942,800 1,192,500 56.7
20/04/2022
61.49
 1,931,100 61.81 62.38 61.49 345,300 208,300 10.4
19/04/2022
61.81
 1,670,200 62.63 63.19 61.81 282,300 362,900 -6.3
18/04/2022
62.63
 2,564,300 62.22 63.36 62.14 338,900 401,400 -4.8
15/04/2022
62.22
 1,362,400 62.06 63.11 61.81 326,500 163,800 13.3
14/04/2022
62.06
 1,810,200 62.79 63.44 62.06 114,300 639,700 -40.3
13/04/2022
62.79
 2,118,800 62.46 63.85 62.38 189,800 602,200 -31.9
12/04/2022
62.46
 1,776,300 62.87 63.28 62.22 38,000 203,500 -12.7
08/04/2022
62.87
 2,738,300 63.85 64.33 62.87 119,100 725,600 -47.4
07/04/2022
63.85
 1,760,300 64.50 65.06 63.85 99,500 244,600 -11.5
06/04/2022
64.50
 4,306,700 65.39 66.04 64.33 845,800 308,700 43.1
05/04/2022
65.39
 2,202,100 66.85 66.85 65.39 338,100 190,000 12.0
04/04/2022
66.85
 3,808,700 66.45 67.10 66.28 2,007,600 528,700 121.2
01/04/2022
66.45
 6,112,000 65.80 67.26 65.31 2,480,900 123,000 193.2
31/03/2022
65.80
 9,645,800 61.97 65.88 61.81 2,918,900 167,600 218.2
30/03/2022
61.97
 3,413,800 61.41 62.30 61.08 919,200 342,600 44.0
29/03/2022
61.41
 2,139,300 59.70 61.41 59.78 1,279,300 933,740 25.9
28/03/2022
59.70
 4,038,700 61.16 61.49 59.70 141,600 1,551,500 -104.7
25/03/2022
61.16
 2,699,500 61.49 61.65 61.08 464,900 1,313,200 -63.9
24/03/2022
61.49
 3,389,800 61.89 61.89 61.16 484,200 2,190,208 -128.8
23/03/2022
61.89
 3,226,000 62.54 62.63 61.73 785,700 1,951,600 -89.0
22/03/2022
62.54
 2,390,200 63.11 63.36 62.46 997,200 1,596,000 -46.1
21/03/2022
63.11
 1,884,100 61.81 63.36 61.81 1,409,900 717,700 53.4
18/03/2022
61.81
 4,233,000 62.14 62.63 61.81 1,834,100 3,819,900 -150.9
17/03/2022
62.14
 1,354,400 62.87 63.28 62.14 1,028,700 655,700 28.9
16/03/2022
62.87
 1,850,400 62.79 63.44 62.63 906,100 430,600 36.8
15/03/2022
62.79
 1,482,600 62.79 63.03 62.06 1,015,700 568,900 34.4
14/03/2022
62.79
 1,654,700 63.44 63.44 62.54 912,800 786,610 9.8
11/03/2022
63.44
 2,322,900 62.71 63.85 62.71 546,500 196,800 27.3
10/03/2022
62.71
 2,971,800 61.08 63.36 61.81 658,200 836,700 -13.7
09/03/2022
61.08
 3,003,700 61.89 62.46 61.00 325,400 1,674,480 -102.0
08/03/2022
61.89
 2,383,000 62.46 62.46 61.81 499,200 1,190,100 -52.7
07/03/2022
62.46
 3,530,800 63.36 63.36 62.38 811,600 1,938,100 -86.7
04/03/2022
63.36
 2,511,600 63.76 63.76 63.28 989,400 1,890,000 -70.3
03/03/2022
63.76
 1,486,600 63.85 64.25 63.60 626,000 899,100 -21.5
02/03/2022
63.85
 2,037,100 64.41 64.41 63.44 699,600 823,500 -9.7
01/03/2022
64.41
 1,273,100 63.76 64.58 63.60 426,300 189,800 18.7
28/02/2022
63.76
 2,258,900 64.17 64.25 63.28 506,600 654,400 -11.5
25/02/2022
64.17
 1,347,700 63.93 64.66 64.17 197,300 114,700 6.5
24/02/2022
63.93
 2,723,500 65.06 65.06 63.85 74,600 448,800 -29.6
23/02/2022
65.06
 2,200,300 65.06 65.47 64.90 117,700 1,159,100 -83.3
22/02/2022
65.06
 3,204,500 65.88 65.88 64.82 669,600 843,100 -13.7
21/02/2022
65.88
 1,280,600 65.55 66.37 65.80 148,400 219,900 -5.8
18/02/2022
65.55
 1,808,100 65.72 65.72 65.15 654,900 833,900 -14.4
17/02/2022
65.72
 1,787,700 65.39 66.04 65.39 862,300 1,182,400 -25.9
16/02/2022
65.39
 2,825,100 66.04 66.12 65.31 869,700 1,858,600 -79.7
15/02/2022
66.04
 1,465,300 65.96 66.28 65.88 421,500 528,500 -8.7
14/02/2022
65.96
 2,971,800 66.69 66.69 65.88 1,012,100 673,800 27.6
11/02/2022
66.69
 1,624,600 67.26 67.26 66.61 891,500 1,182,498 -23.9
10/02/2022
67.26
 1,612,500 67.34 67.75 66.94 724,100 465,900 21.4
09/02/2022
67.34
 1,799,300 66.69 68.07 66.69 888,400 402,300 40.3
08/02/2022
66.69
 2,708,900 67.91 67.91 66.69 1,108,000 1,721,200 -50.2
07/02/2022
67.91
 1,324,200 67.59 68.32 67.42 657,800 706,900 -4.0
28/01/2022
67.59
 2,257,400 67.59 68.48 67.34 1,043,900 1,500,100 -38.1
27/01/2022
67.59
 2,039,000 64.82 67.83 65.15 568,100 292,200 22.5

Chính sách bảo mật | Điều khoản sử dụng |