CTCP Sữa Việt Nam (vnm)

59
-0.20
(-0.34%)
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
(2026-05-20) 		0.10 0.17% 61,664,000 -3,213,842 0
58
59.70
59
2 tháng
(2026-04-20) 		-2.30 -3.74% 133,806,900 -2,343,088 0
58
62
59
3 tháng
(2026-03-23) 		-1.60 -2.63% 208,038,000 -2,295,903 0
58
62.80
59
6 tháng
(2025-12-22) 		-4 -6.33% 658,340,800 -8,670,303 -514.4
58
73.40
59
12 tháng
(2025-06-24) 		5.02 9.26% 1,331,272,600 36,797,395 2,396.0
54.18
73.40
59
24 tháng
(2024-07-01) 		-0.77 -1.28% 2,215,338,300 10,888,655 1,675.2
48.25
73.40
59
36 tháng
(2023-07-05) 		-1.73 -2.84% 3,041,349,000 -70,245,293 -3,653.3
48.25
73.40
59
60 tháng
(2021-07-15) 		-9.99 -14.44% 4,213,972,800 -92,203,394 -4,796.3
48.25
75.59
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2017
69.50
 1,382,240 69.84 70.38 69.50 1,096,180 408,620 99.4
30/03/2017
69.84
 1,175,100 68.78 69.84 68.78 1,369,350 527,440 120.6
29/03/2017
68.78
 773,630 68.29 68.87 67.90 1,155,555 632,185 74.1
28/03/2017
68.29
 1,026,200 68.87 69.36 67.42 540,520 72,200 66.4
27/03/2017
68.87
 1,066,240 68.73 69.75 68.63 454,250 219,840 33.5
24/03/2017
68.73
 1,083,750 68.00 68.87 68.24 4,297,880 3,811,770 68.7
23/03/2017
68.00
 2,051,790 66.25 68.10 66.25 1,594,540 37,900 217.0
22/03/2017
66.25
 1,472,340 65.77 67.27 65.62 614,050 50,740 77.7
21/03/2017
65.77
 819,240 64.95 65.96 64.75 565,740 48,030 69.8
20/03/2017
64.95
 730,260 64.99 65.38 64.22 1,366,620 942,320 56.8
17/03/2017
64.99
 1,035,520 64.99 65.28 64.80 845,250 398,310 59.9
16/03/2017
64.99
 905,990 64.51 65.19 64.51 577,780 244,890 44.6
15/03/2017
64.51
 1,182,810 63.39 64.51 63.39 498,130 127,850 48.9
14/03/2017
63.39
 489,770 62.91 63.49 62.96 305,640 78,960 29.6
13/03/2017
62.91
 342,480 63.01 63.34 62.91 1,754,470 150,730 208.5
10/03/2017
63.01
 427,360 63.30 63.34 63.01 246,670 82,880 21.3
09/03/2017
63.30
 409,260 63.34 63.49 63.25 368,440 132,670 30.8
08/03/2017
63.34
 639,360 63.05 63.83 63.05 355,650 166,590 24.7
07/03/2017
63.05
 444,700 63.49 63.49 63.01 823,830 840,650 -2.2
06/03/2017
63.49
 736,590 63.01 63.54 62.81 935,310 669,870 34.6
03/03/2017
63.01
 508,470 62.91 63.10 62.71 541,460 532,120 1.2
02/03/2017
62.91
 482,040 63.44 63.44 62.91 442,530 442,200 0.1
01/03/2017
63.44
 587,180 63.73 63.88 63.39 655,560 348,750 40.3
28/02/2017
63.73
 769,690 63.93 63.98 63.49 644,240 408,580 31.0
27/02/2017
63.93
 759,760 63.98 64.31 63.93 762,580 655,480 14.2
24/02/2017
63.98
 1,319,730 63.20 63.98 62.81 851,970 427,160 55.7
23/02/2017
63.20
 613,250 63.25 63.30 62.62 674,500 632,250 5.5
22/02/2017
63.25
 590,120 63.20 63.64 63.15 547,470 557,090 -1.3
21/02/2017
63.20
 817,670 63.05 63.68 62.71 3,748,740 3,243,880 65.6
20/02/2017
63.05
 484,790 63.05 63.34 63.05 299,730 192,920 13.9
17/02/2017
63.05
 953,520 64.02 64.07 62.96 1,218,260 1,479,280 -34.0
16/02/2017
64.02
 666,900 64.51 64.70 63.83 856,750 621,650 31.2
15/02/2017
64.51
 862,020 64.46 64.61 64.41 1,353,160 1,058,550 39.2
14/02/2017
64.46
 673,070 64.90 64.95 64.36 1,509,071 1,369,981 18.5
13/02/2017
64.90
 694,280 64.90 64.99 64.70 431,860 213,650 29.2
10/02/2017
64.90
 2,093,370 65.04 65.04 64.85 2,278,160 1,840,510 58.6
09/02/2017
65.04
 814,060 64.95 65.24 64.99 1,237,880 1,061,600 23.6
08/02/2017
64.95
 448,850 64.90 65.19 64.75 1,377,017 1,209,097 22.5
07/02/2017
64.90
 738,710 64.61 65.14 64.27 924,466 735,056 25.3
06/02/2017
64.61
 1,331,990 64.95 65.09 64.41 1,032,540 834,830 26.3
03/02/2017
64.95
 1,608,110 64.51 66.40 64.75 683,230 382,510 40.9
02/02/2017
64.51
 1,700,550 62.57 64.70 62.57 1,117,410 792,760 42.7
25/01/2017
62.57
 1,485,910 62.08 62.67 62.08 2,160,670 1,625,190 69.0
24/01/2017
62.08
 932,170 62.08 62.67 62.08 1,921,380 801,880 144.5
23/01/2017
62.08
 1,825,560 61.60 62.62 61.60 1,761,120 1,371,860 50.2
20/01/2017
61.60
 1,594,930 61.11 62.23 61.11 1,894,130 1,095,300 102.2
19/01/2017
61.11
 862,790 61.11 61.26 61.06 1,661,860 1,509,300 19.2
18/01/2017
61.11
 852,000 61.16 61.21 60.73 2,352,430 2,030,380 40.5
17/01/2017
61.16
 582,380 61.36 61.45 61.16 2,693,190 2,503,770 23.9
16/01/2017
61.36
 602,630 61.55 61.65 61.31 2,095,620 1,682,650 52.3
13/01/2017
61.55
 612,600 61.60 61.74 61.36 726,590 554,850 21.8
12/01/2017
61.60
 474,780 61.60 61.79 61.40 590,140 500,970 11.3
11/01/2017
61.60
 838,220 61.16 61.70 61.21 868,810 710,640 20.0
10/01/2017
61.16
 915,320 61.11 61.36 61.11 1,050,670 773,400 34.9
09/01/2017
61.11
 911,300 61.11 61.50 61.11 1,423,210 1,103,760 40.3
06/01/2017
61.11
 1,371,760 61.45 61.89 61.11 922,050 756,630 20.9
05/01/2017
61.45
 822,360 61.55 61.65 61.21 660,850 492,030 21.4
04/01/2017
61.55
 659,370 61.45 61.89 61.50 771,060 573,080 25.1
03/01/2017
61.45
 652,370 60.92 61.60 60.92 469,930 300,160 21.5
30/12/2016
60.92
 1,065,850 62.37 62.37 60.82 18,500 686,180 -84.4
29/12/2016
62.37
 1,999,150 61.11 63.05 62.23 1,129,520 1,463,430 -43.0
28/12/2016
61.11
 1,060,440 60.63 61.50 60.63 307,580 494,420 -23.5
27/12/2016
60.63
 1,728,320 59.42 60.73 59.22 1,090,810 677,980 51.2
26/12/2016
59.42
 625,660 60.14 60.39 59.22 21,000 215,940 -23.9
23/12/2016
60.14
 1,446,200 59.71 60.14 58.98 681,340 576,780 12.9
22/12/2016
59.71
 1,433,510 61.16 61.60 59.71 1,229,180 1,759,050 -66.1
21/12/2016
61.16
 2,363,690 60.43 61.45 58.93 876,880 1,067,620 -23.2
20/12/2016
60.43
 3,022,290 62.47 62.47 60.29 654,720 1,649,920 -124.7
19/12/2016
62.47
 618,600 63.01 63.49 62.33 239,300 350,040 -14.2
16/12/2016
63.01
 1,677,380 61.89 63.01 62.08 1,150,880 750,170 51.9
15/12/2016
61.89
 2,740,830 63.44 63.44 61.55 741,100 1,046,660 -39.0
14/12/2016
63.44
 1,192,770 63.54 64.12 63.05 655,140 629,930 3.3
13/12/2016
63.54
 1,451,120 64.85 65.48 63.54 1,003,580 779,350 29.9
12/12/2016
64.85
 1,685,520 65.87 65.87 64.27 1,880,500 919,010 128.5
09/12/2016
65.87
 1,512,330 65.58 66.35 65.48 227,200 969,520 -100.7
08/12/2016
65.58
 2,784,980 64.27 66.06 65.28 939,720 2,160,200 -165.0
07/12/2016
64.27
 2,071,090 64.99 64.99 63.93 526,690 1,437,620 -120.8
06/12/2016
64.99
 921,260 65.48 65.48 64.90 277,070 366,560 -12.1
05/12/2016
65.48
 1,059,840 65.48 65.82 65.24 1,129,020 792,550 45.5
02/12/2016
65.48
 1,698,140 65.58 66.21 65.09 1,774,710 2,180,780 -55.1
01/12/2016
65.58
 1,458,640 66.93 67.03 65.58 120,690 862,530 -101.4
30/11/2016
66.93
 5,410,310 65.14 68.87 64.99 4,356,180 1,490,820 403.7
29/11/2016
65.14
 2,857,650 62.67 65.28 63.30 2,495,610 2,957,010 -61.1
28/11/2016
62.67
 3,125,070 65.24 65.24 62.33 682,630 2,436,330 -229.7
25/11/2016
65.24
 2,750,970 66.30 66.35 64.85 382,270 2,088,960 -229.3
24/11/2016
66.30
 2,085,820 67.42 67.42 66.21 47,400 1,467,090 -194.8
23/11/2016
67.42
 903,770 68.24 68.29 67.32 527,510 994,820 -65.3
22/11/2016
68.24
 1,242,000 67.18 68.34 67.22 1,439,820 1,676,040 -33.0
21/11/2016
67.18
 972,500 66.55 67.37 66.89 1,033,730 1,472,310 -60.8
18/11/2016
66.55
 1,269,760 67.42 67.42 66.55 367,510 954,420 -80.8
17/11/2016
67.42
 876,780 67.42 67.56 67.27 2,249,970 1,927,080 44.8
16/11/2016
67.42
 1,694,320 66.59 67.52 66.59 1,241,340 875,980 50.7
15/11/2016
66.59
 1,937,180 67.03 67.47 66.55 585,850 1,258,500 -92.7
14/11/2016
67.03
 1,635,670 68.15 68.15 66.98 251,120 995,180 -103.1
11/11/2016
68.15
 789,590 68.39 68.49 68.15 849,510 704,750 20.4
10/11/2016
68.39
 970,990 67.90 68.53 68.10 693,780 558,940 19.0
09/11/2016
67.90
 2,730,910 68.10 68.10 66.25 1,275,410 822,140 63.5
08/11/2016
68.10
 487,900 68.00 68.34 68.05 326,220 307,660 2.6
07/11/2016
68.00
 1,259,230 68.34 68.44 67.95 247,450 812,910 -79.3
04/11/2016
68.34
 1,048,780 68.58 68.83 68.15 871,140 845,940 3.6

Chính sách bảo mật | Điều khoản sử dụng |