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)
26/06/2020
72.22
 495,750 72.54 72.97 71.91 50,340 250,550 -23.2
25/06/2020
72.54
 572,770 72.97 72.97 71.85 174,880 329,880 -17.9
24/06/2020
72.97
 750,960 72.29 73.78 72.54 239,240 263,250 -2.8
23/06/2020
72.29
 1,063,470 71.91 72.54 72.04 417,850 735,930 -36.9
22/06/2020
71.91
 867,620 71.66 72.22 71.54 181,390 471,810 -33.5
19/06/2020
71.66
 1,251,600 71.79 72.60 71.66 650,300 1,402,140 -86.6
18/06/2020
71.79
 523,160 72.04 72.66 71.10 163,720 271,640 -12.4
17/06/2020
72.04
 513,570 72.91 73.03 71.91 159,120 197,990 -4.5
16/06/2020
72.91
 844,740 69.79 73.22 71.04 1,184,250 1,218,620 -3.9
15/06/2020
69.79
 2,058,870 73.53 75.34 69.79 530,210 1,231,360 -80.7
12/06/2020
73.53
 2,394,330 76.21 76.21 71.41 505,930 1,590,500 -127.4
11/06/2020
76.21
 1,098,260 76.65 77.89 75.40 482,970 318,640 20.4
10/06/2020
76.65
 1,242,180 77.89 78.52 76.52 817,400 629,630 23.6
09/06/2020
77.89
 1,704,320 76.52 78.52 76.71 612,500 730,160 -14.8
08/06/2020
76.52
 1,419,750 74.28 76.90 74.22 813,510 280,600 65.3
05/06/2020
74.28
 1,076,470 73.41 74.28 72.72 602,180 49,790 65.4
04/06/2020
73.41
 735,420 72.66 73.47 72.91 600,720 264,590 39.6
03/06/2020
72.66
 1,322,080 72.29 73.59 72.04 947,590 610,110 39.4
02/06/2020
72.29
 891,910 72.35 72.91 72.10 631,820 342,420 33.7
01/06/2020
72.35
 1,047,020 71.66 72.91 71.73 774,640 459,750 36.7
29/05/2020
71.66
 1,203,680 71.54 71.79 70.73 1,265,690 1,062,930 23.3
28/05/2020
71.54
 1,004,500 71.66 72.29 71.54 547,360 520,300 3.1
27/05/2020
71.66
 1,108,350 73.28 73.41 71.66 359,730 304,490 6.4
26/05/2020
73.28
 983,170 73.28 73.53 71.79 622,710 258,490 42.8
25/05/2020
73.28
 1,581,860 71.29 73.28 71.10 1,006,230 254,820 87.4
22/05/2020
71.29
 1,083,060 71.66 71.66 70.73 666,280 285,610 43.6
21/05/2020
71.66
 1,582,090 71.04 71.66 70.73 1,029,740 450,080 66.3
20/05/2020
71.04
 1,199,680 70.17 71.29 70.11 835,010 377,200 52.1
19/05/2020
70.17
 1,432,400 69.23 71.29 69.98 551,050 647,180 -10.9
18/05/2020
69.23
 898,370 69.05 69.67 67.92 673,880 690,910 -1.9
15/05/2020
69.05
 2,320,230 70.42 70.73 68.17 1,952,520 2,188,900 -26.3
14/05/2020
70.42
 1,397,750 70.85 70.98 70.11 897,660 183,890 80.9
13/05/2020
70.85
 2,507,730 70.98 71.66 68.55 2,357,420 1,457,676 102.1
12/05/2020
70.98
 2,944,650 67.61 71.29 66.93 1,565,540 165,740 155.0
11/05/2020
67.61
 1,792,200 65.43 67.61 65.24 1,047,590 208,350 89.7
08/05/2020
65.43
 3,184,170 64.43 67.05 64.81 1,784,420 1,278,573 53.6
07/05/2020
64.43
 1,583,260 63.25 64.68 63.25 2,655,150 2,263,630 40.0
06/05/2020
63.25
 1,105,020 62.63 63.25 62.13 1,905,800 1,887,630 1.8
05/05/2020
62.63
 1,163,800 60.82 62.88 61.07 2,317,400 2,078,330 23.6
04/05/2020
60.82
 1,235,970 61.69 61.69 60.45 575,930 669,020 -9.0
29/04/2020
61.69
 1,769,090 62.63 62.63 61.69 620,700 1,383,110 -75.6
28/04/2020
62.63
 1,401,520 64.06 64.19 62.13 550,200 1,098,500 -55.3
27/04/2020
64.06
 1,950,560 64.06 66.37 64.06 370,080 883,610 -53.4
24/04/2020
64.06
 3,624,460 59.89 64.06 60.76 717,710 1,676,470 -97.0
23/04/2020
59.89
 1,443,180 60.76 61.44 59.76 163,690 1,106,140 -91.1
22/04/2020
60.76
 1,085,950 60.32 60.82 59.70 985,390 1,677,120 -67.2
21/04/2020
60.32
 2,129,360 62.32 62.32 59.70 3,457,600 3,387,080 6.8
20/04/2020
62.32
 1,471,680 61.88 63.06 62.32 788,070 1,214,120 -42.7
17/04/2020
61.88
 1,767,310 61.88 62.38 61.69 1,119,040 1,954,500 -82.9
16/04/2020
61.88
 1,155,660 61.82 62.00 61.63 1,205,530 1,566,920 -35.9
15/04/2020
61.82
 886,130 61.69 62.13 61.82 1,442,310 1,575,420 -13.3
14/04/2020
61.69
 1,059,560 61.75 62.13 61.51 1,350,400 1,103,680 24.5
13/04/2020
61.75
 1,127,670 62.07 62.19 61.26 772,750 842,340 -6.9
10/04/2020
62.07
 1,111,470 62.38 62.38 61.13 788,790 635,980 15.2
09/04/2020
62.38
 1,220,550 61.69 62.88 61.82 1,093,660 1,100,440 -0.7
08/04/2020
61.69
 904,920 61.38 61.69 60.13 1,853,230 1,781,840 7.1
07/04/2020
61.38
 2,273,090 59.95 61.69 59.70 2,141,180 1,843,730 29.3
06/04/2020
59.95
 1,840,550 59.20 60.20 59.20 325,850 965,840 -61.6
03/04/2020
59.20
 1,934,430 58.58 59.51 58.58 1,127,340 1,228,870 -9.6
01/04/2020
58.58
 1,155,730 56.71 58.58 56.71 629,510 581,590 4.6
31/03/2020
56.71
 1,293,290 56.83 58.20 56.08 1,088,400 1,473,680 -35.2
30/03/2020
56.83
 1,559,900 58.64 58.64 55.46 1,170,370 975,630 17.8
27/03/2020
58.64
 2,755,950 58.58 59.39 57.33 2,838,850 2,193,950 60.7
26/03/2020
58.58
 2,556,450 57.33 59.20 55.34 4,000,130 2,866,990 106.5
25/03/2020
57.33
 2,993,020 53.65 57.39 56.15 1,991,740 1,574,180 38.4
24/03/2020
53.65
 1,739,530 52.16 55.02 52.16 342,070 445,620 -8.8
23/03/2020
52.16
 2,187,710 56.08 56.08 52.16 384,690 763,000 -32.1
20/03/2020
56.08
 2,316,660 55.46 56.89 55.46 1,768,310 2,148,580 -34.3
19/03/2020
55.46
 2,774,560 59.20 59.20 55.46 1,272,870 1,971,830 -63.2
18/03/2020
59.20
 1,322,150 59.82 60.94 59.20 454,140 908,590 -43.4
17/03/2020
59.82
 1,788,240 60.45 60.45 59.20 746,550 1,447,240 -67.3
16/03/2020
60.45
 1,087,080 61.75 61.82 60.13 669,890 832,280 -15.9
13/03/2020
61.75
 2,159,130 62.88 62.88 59.32 1,630,260 1,763,000 -12.8
12/03/2020
62.88
 2,431,600 63.31 63.31 60.45 2,433,250 2,110,360 32.6
11/03/2020
63.31
 2,292,410 63.38 65.43 61.82 2,157,690 951,200 123.6
10/03/2020
63.38
 1,761,300 60.45 63.44 59.82 1,597,470 1,036,640 56.2
09/03/2020
60.45
 2,356,790 64.93 64.93 60.45 1,281,570 983,450 30.6
06/03/2020
64.93
 664,920 65.12 65.31 64.56 692,670 597,950 9.9
05/03/2020
65.12
 438,020 65.31 65.99 65.12 544,670 568,340 -2.5
04/03/2020
65.31
 612,800 65.62 66.05 65.12 715,710 917,070 -21.1
03/03/2020
65.62
 741,380 65.12 66.18 65.18 1,669,950 1,773,610 -10.9
02/03/2020
65.12
 909,240 65.12 65.74 64.68 1,038,470 1,313,970 -28.9
28/02/2020
65.12
 1,437,350 66.93 66.93 64.19 7,625,030 7,982,120 -37.4
27/02/2020
66.93
 863,890 65.43 66.93 64.68 1,697,240 1,030,570 70.6
26/02/2020
65.43
 1,346,630 67.30 67.30 65.43 699,640 1,359,500 -69.8
25/02/2020
67.30
 1,200,220 66.30 67.61 66.05 1,523,430 1,069,760 49.0
24/02/2020
66.30
 954,600 67.61 67.61 66.05 710,920 486,080 23.9
21/02/2020
67.61
 1,484,500 66.30 68.17 66.99 586,750 464,420 13.3
20/02/2020
66.30
 624,620 66.30 66.99 66.24 301,640 370,320 -7.3
19/02/2020
66.30
 794,470 65.74 66.49 65.43 462,730 617,220 -16.3
18/02/2020
65.74
 1,078,500 66.99 67.18 65.62 233,790 485,180 -26.7
17/02/2020
66.99
 623,350 66.43 67.05 66.55 777,510 695,070 8.9
14/02/2020
66.43
 708,080 66.62 66.93 66.43 570,600 639,440 -7.4
13/02/2020
66.62
 713,560 66.80 66.99 66.43 362,580 335,240 2.9
12/02/2020
66.80
 838,170 66.80 67.30 66.80 396,660 495,990 -10.7
11/02/2020
66.80
 885,960 67.92 67.92 66.68 682,510 946,010 -28.4
10/02/2020
67.92
 910,510 68.67 68.67 66.86 559,030 620,430 -6.6
07/02/2020
68.67
 1,523,380 66.99 68.86 67.05 2,131,150 1,842,600 31.5
06/02/2020
66.99
 2,137,020 66.43 67.67 65.99 1,506,810 1,749,380 -26.1
05/02/2020
66.43
 1,545,750 65.43 67.11 64.37 1,027,860 1,395,950 -40.0

Chính sách bảo mật | Điều khoản sử dụng |