CTCP Sữa Việt Nam (vnm)

71.70
0.60
(0.84%)
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)
25/06/2020
74.91
 572,770 75.36 75.36 74.20 174,880 329,880 -17.9
24/06/2020
75.36
 750,960 74.66 76.20 74.91 239,240 263,250 -2.8
23/06/2020
74.66
 1,063,470 74.27 74.91 74.40 417,850 735,930 -36.9
22/06/2020
74.27
 867,620 74.01 74.59 73.88 181,390 471,810 -33.5
19/06/2020
74.01
 1,251,600 74.14 74.98 74.01 650,300 1,402,140 -86.6
18/06/2020
74.14
 523,160 74.40 75.04 73.43 163,720 271,640 -12.4
17/06/2020
74.40
 513,570 75.30 75.43 74.27 159,120 197,990 -4.5
16/06/2020
75.30
 844,740 72.08 75.62 73.37 1,184,250 1,218,620 -3.9
15/06/2020
72.08
 2,058,870 75.94 77.81 72.08 530,210 1,231,360 -80.7
12/06/2020
75.94
 2,394,330 78.71 78.71 73.75 505,930 1,590,500 -127.4
11/06/2020
78.71
 1,098,260 79.16 80.45 77.87 482,970 318,640 20.4
10/06/2020
79.16
 1,242,180 80.45 81.09 79.03 817,400 629,630 23.6
09/06/2020
80.45
 1,704,320 79.03 81.09 79.22 612,500 730,160 -14.8
08/06/2020
79.03
 1,419,750 76.71 79.42 76.65 813,510 280,600 65.3
05/06/2020
76.71
 1,076,470 75.81 76.71 75.11 602,180 49,790 65.4
04/06/2020
75.81
 735,420 75.04 75.88 75.30 600,720 264,590 39.6
03/06/2020
75.04
 1,322,080 74.66 76.01 74.40 947,590 610,110 39.4
02/06/2020
74.66
 891,910 74.72 75.30 74.46 631,820 342,420 33.7
01/06/2020
74.72
 1,047,020 74.01 75.30 74.08 774,640 459,750 36.7
29/05/2020
74.01
 1,203,680 73.88 74.14 73.05 1,265,690 1,062,930 23.3
28/05/2020
73.88
 1,004,500 74.01 74.66 73.88 547,360 520,300 3.1
27/05/2020
74.01
 1,108,350 75.68 75.81 74.01 359,730 304,490 6.4
26/05/2020
75.68
 983,170 75.68 75.94 74.14 622,710 258,490 42.8
25/05/2020
75.68
 1,581,860 73.63 75.68 73.43 1,006,230 254,820 87.4
22/05/2020
73.63
 1,083,060 74.01 74.01 73.05 666,280 285,610 43.6
21/05/2020
74.01
 1,582,090 73.37 74.01 73.05 1,029,740 450,080 66.3
20/05/2020
73.37
 1,199,680 72.47 73.63 72.40 835,010 377,200 52.1
19/05/2020
72.47
 1,432,400 71.50 73.63 72.27 551,050 647,180 -10.9
18/05/2020
71.50
 898,370 71.31 71.95 70.15 673,880 690,910 -1.9
15/05/2020
71.31
 2,320,230 72.72 73.05 70.41 1,952,520 2,188,900 -26.3
14/05/2020
72.72
 1,397,750 73.17 73.30 72.40 897,660 183,890 80.9
13/05/2020
73.17
 2,507,730 73.30 74.01 70.79 2,357,420 1,457,676 102.1
12/05/2020
73.30
 2,944,650 69.83 73.63 69.12 1,565,540 165,740 155.0
11/05/2020
69.83
 1,792,200 67.58 69.83 67.38 1,047,590 208,350 89.7
08/05/2020
67.58
 3,184,170 66.55 69.25 66.93 1,784,420 1,278,573 53.6
07/05/2020
66.55
 1,583,260 65.32 66.80 65.32 2,655,150 2,263,630 40.0
06/05/2020
65.32
 1,105,020 64.68 65.32 64.16 1,905,800 1,887,630 1.8
05/05/2020
64.68
 1,163,800 62.81 64.94 63.07 2,317,400 2,078,330 23.6
04/05/2020
62.81
 1,235,970 63.71 63.71 62.43 575,930 669,020 -9.0
29/04/2020
63.71
 1,769,090 64.68 64.68 63.71 620,700 1,383,110 -75.6
28/04/2020
64.68
 1,401,520 66.16 66.29 64.16 550,200 1,098,500 -55.3
27/04/2020
66.16
 1,950,560 66.16 68.54 66.16 370,080 883,610 -53.4
24/04/2020
66.16
 3,624,460 61.85 66.16 62.75 717,710 1,676,470 -97.0
23/04/2020
61.85
 1,443,180 62.75 63.46 61.72 163,690 1,106,140 -91.1
22/04/2020
62.75
 1,085,950 62.30 62.81 61.65 985,390 1,677,120 -67.2
21/04/2020
62.30
 2,129,360 64.36 64.36 61.65 3,457,600 3,387,080 6.8
20/04/2020
64.36
 1,471,680 63.91 65.13 64.36 788,070 1,214,120 -42.7
17/04/2020
63.91
 1,767,310 63.91 64.42 63.71 1,119,040 1,954,500 -82.9
16/04/2020
63.91
 1,155,660 63.84 64.04 63.65 1,205,530 1,566,920 -35.9
15/04/2020
63.84
 886,130 63.71 64.16 63.84 1,442,310 1,575,420 -13.3
14/04/2020
63.71
 1,059,560 63.78 64.16 63.52 1,350,400 1,103,680 24.5
13/04/2020
63.78
 1,127,670 64.10 64.23 63.26 772,750 842,340 -6.9
10/04/2020
64.10
 1,111,470 64.42 64.42 63.14 788,790 635,980 15.2
09/04/2020
64.42
 1,220,550 63.71 64.94 63.84 1,093,660 1,100,440 -0.7
08/04/2020
63.71
 904,920 63.39 63.71 62.11 1,853,230 1,781,840 7.1
07/04/2020
63.39
 2,273,090 61.91 63.71 61.65 2,141,180 1,843,730 29.3
06/04/2020
61.91
 1,840,550 61.14 62.17 61.14 325,850 965,840 -61.6
03/04/2020
61.14
 1,934,430 60.50 61.46 60.50 1,127,340 1,228,870 -9.6
01/04/2020
60.50
 1,155,730 58.57 60.50 58.57 629,510 581,590 4.6
31/03/2020
58.57
 1,293,290 58.69 60.11 57.92 1,088,400 1,473,680 -35.2
30/03/2020
58.69
 1,559,900 60.56 60.56 57.28 1,170,370 975,630 17.8
27/03/2020
60.56
 2,755,950 60.50 61.33 59.21 2,838,850 2,193,950 60.7
26/03/2020
60.50
 2,556,450 59.21 61.14 57.15 4,000,130 2,866,990 106.5
25/03/2020
59.21
 2,993,020 55.41 59.27 57.99 1,991,740 1,574,180 38.4
24/03/2020
55.41
 1,739,530 53.87 56.83 53.87 342,070 445,620 -8.8
23/03/2020
53.87
 2,187,710 57.92 57.92 53.87 384,690 763,000 -32.1
20/03/2020
57.92
 2,316,660 57.28 58.76 57.28 1,768,310 2,148,580 -34.3
19/03/2020
57.28
 2,774,560 61.14 61.14 57.28 1,272,870 1,971,830 -63.2
18/03/2020
61.14
 1,322,150 61.78 62.94 61.14 454,140 908,590 -43.4
17/03/2020
61.78
 1,788,240 62.43 62.43 61.14 746,550 1,447,240 -67.3
16/03/2020
62.43
 1,087,080 63.78 63.84 62.11 669,890 832,280 -15.9
13/03/2020
63.78
 2,159,130 64.94 64.94 61.27 1,630,260 1,763,000 -12.8
12/03/2020
64.94
 2,431,600 65.39 65.39 62.43 2,433,250 2,110,360 32.6
11/03/2020
65.39
 2,292,410 65.45 67.58 63.84 2,157,690 951,200 123.6
10/03/2020
65.45
 1,761,300 62.43 65.52 61.78 1,597,470 1,036,640 56.2
09/03/2020
62.43
 2,356,790 67.06 67.06 62.43 1,281,570 983,450 30.6
06/03/2020
67.06
 664,920 67.25 67.45 66.67 692,670 597,950 9.9
05/03/2020
67.25
 438,020 67.45 68.16 67.25 544,670 568,340 -2.5
04/03/2020
67.45
 612,800 67.77 68.22 67.25 715,710 917,070 -21.1
03/03/2020
67.77
 741,380 67.25 68.35 67.32 1,669,950 1,773,610 -10.9
02/03/2020
67.25
 909,240 67.25 67.90 66.80 1,038,470 1,313,970 -28.9
28/02/2020
67.25
 1,437,350 69.12 69.12 66.29 7,625,030 7,982,120 -37.4
27/02/2020
69.12
 863,890 67.58 69.12 66.80 1,697,240 1,030,570 70.6
26/02/2020
67.58
 1,346,630 69.51 69.51 67.58 699,640 1,359,500 -69.8
25/02/2020
69.51
 1,200,220 68.48 69.83 68.22 1,523,430 1,069,760 49.0
24/02/2020
68.48
 954,600 69.83 69.83 68.22 710,920 486,080 23.9
21/02/2020
69.83
 1,484,500 68.48 70.41 69.18 586,750 464,420 13.3
20/02/2020
68.48
 624,620 68.48 69.18 68.41 301,640 370,320 -7.3
19/02/2020
68.48
 794,470 67.90 68.67 67.58 462,730 617,220 -16.3
18/02/2020
67.90
 1,078,500 69.18 69.38 67.77 233,790 485,180 -26.7
17/02/2020
69.18
 623,350 68.61 69.25 68.73 777,510 695,070 8.9
14/02/2020
68.61
 708,080 68.80 69.12 68.61 570,600 639,440 -7.4
13/02/2020
68.80
 713,560 68.99 69.18 68.61 362,580 335,240 2.9
12/02/2020
68.99
 838,170 68.99 69.51 68.99 396,660 495,990 -10.7
11/02/2020
68.99
 885,960 70.15 70.15 68.86 682,510 946,010 -28.4
10/02/2020
70.15
 910,510 70.92 70.92 69.06 559,030 620,430 -6.6
07/02/2020
70.92
 1,523,380 69.18 71.12 69.25 2,131,150 1,842,600 31.5
06/02/2020
69.18
 2,137,020 68.61 69.89 68.16 1,506,810 1,749,380 -26.1
05/02/2020
68.61
 1,545,750 67.58 69.31 66.48 1,027,860 1,395,950 -40.0
04/02/2020
67.58
 1,869,040 69.70 70.79 67.00 823,890 1,327,220 -53.3

Chính sách bảo mật | Điều khoản sử dụng |