CTCP Sữa Việt Nam (vnm)

60.60
0.40
(0.66%)
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)
13/04/2017
67.20
 322,970 67.63 67.63 67.20 467,307 306,327 23.1
12/04/2017
67.63
 758,300 67.39 67.82 67.35 750,170 517,590 33.4
11/04/2017
67.39
 465,400 66.97 67.49 66.92 731,430 629,480 14.6
10/04/2017
66.97
 604,270 66.97 67.06 66.64 536,840 411,400 17.9
07/04/2017
66.97
 905,370 67.35 67.35 66.36 702,710 549,240 21.9
05/04/2017
67.35
 788,830 67.63 67.63 66.92 663,060 117,100 78.3
04/04/2017
67.63
 1,063,990 67.77 67.77 67.44 1,544,140 703,810 121.0
03/04/2017
67.77
 802,030 67.30 67.91 67.30 684,460 72,040 88.3
31/03/2017
67.30
 1,382,240 67.63 68.14 67.30 1,096,180 408,620 99.4
30/03/2017
67.63
 1,175,100 66.59 67.63 66.59 1,369,350 527,440 120.6
29/03/2017
66.59
 773,630 66.12 66.69 65.75 1,155,555 632,185 74.1
28/03/2017
66.12
 1,026,200 66.69 67.16 65.28 540,520 72,200 66.4
27/03/2017
66.69
 1,066,240 66.55 67.53 66.45 454,250 219,840 33.5
24/03/2017
66.55
 1,083,750 65.84 66.69 66.08 4,297,880 3,811,770 68.7
23/03/2017
65.84
 2,051,790 64.15 65.94 64.15 1,594,540 37,900 217.0
22/03/2017
64.15
 1,472,340 63.68 65.14 63.54 614,050 50,740 77.7
21/03/2017
63.68
 819,240 62.88 63.87 62.70 565,740 48,030 69.8
20/03/2017
62.88
 730,260 62.93 63.31 62.18 1,366,620 942,320 56.8
17/03/2017
62.93
 1,035,520 62.93 63.21 62.74 845,250 398,310 59.9
16/03/2017
62.93
 905,990 62.46 63.12 62.46 577,780 244,890 44.6
15/03/2017
62.46
 1,182,810 61.38 62.46 61.38 498,130 127,850 48.9
14/03/2017
61.38
 489,770 60.91 61.48 60.96 305,640 78,960 29.6
13/03/2017
60.91
 342,480 61.01 61.33 60.91 1,754,470 150,730 208.5
10/03/2017
61.01
 427,360 61.29 61.33 61.01 246,670 82,880 21.3
09/03/2017
61.29
 409,260 61.33 61.48 61.24 368,440 132,670 30.8
08/03/2017
61.33
 639,360 61.05 61.80 61.05 355,650 166,590 24.7
07/03/2017
61.05
 444,700 61.48 61.48 61.01 823,830 840,650 -2.2
06/03/2017
61.48
 736,590 61.01 61.52 60.82 935,310 669,870 34.6
03/03/2017
61.01
 508,470 60.91 61.10 60.72 541,460 532,120 1.2
02/03/2017
60.91
 482,040 61.43 61.43 60.91 442,530 442,200 0.1
01/03/2017
61.43
 587,180 61.71 61.85 61.38 655,560 348,750 40.3
28/02/2017
61.71
 769,690 61.90 61.94 61.48 644,240 408,580 31.0
27/02/2017
61.90
 759,760 61.94 62.27 61.90 762,580 655,480 14.2
24/02/2017
61.94
 1,319,730 61.19 61.94 60.82 851,970 427,160 55.7
23/02/2017
61.19
 613,250 61.24 61.29 60.63 674,500 632,250 5.5
22/02/2017
61.24
 590,120 61.19 61.62 61.15 547,470 557,090 -1.3
21/02/2017
61.19
 817,670 61.05 61.66 60.72 3,748,740 3,243,880 65.6
20/02/2017
61.05
 484,790 61.05 61.33 61.05 299,730 192,920 13.9
17/02/2017
61.05
 953,520 61.99 62.04 60.96 1,218,260 1,479,280 -34.0
16/02/2017
61.99
 666,900 62.46 62.65 61.80 856,750 621,650 31.2
15/02/2017
62.46
 862,020 62.41 62.56 62.37 1,353,160 1,058,550 39.2
14/02/2017
62.41
 673,070 62.84 62.88 62.32 1,509,071 1,369,981 18.5
13/02/2017
62.84
 694,280 62.84 62.93 62.65 431,860 213,650 29.2
10/02/2017
62.84
 2,093,370 62.98 62.98 62.79 2,278,160 1,840,510 58.6
09/02/2017
62.98
 814,060 62.88 63.17 62.93 1,237,880 1,061,600 23.6
08/02/2017
62.88
 448,850 62.84 63.12 62.70 1,377,017 1,209,097 22.5
07/02/2017
62.84
 738,710 62.56 63.07 62.23 924,466 735,056 25.3
06/02/2017
62.56
 1,331,990 62.88 63.03 62.37 1,032,540 834,830 26.3
03/02/2017
62.88
 1,608,110 62.46 64.29 62.70 683,230 382,510 40.9
02/02/2017
62.46
 1,700,550 60.58 62.65 60.58 1,117,410 792,760 42.7
25/01/2017
60.58
 1,485,910 60.11 60.68 60.11 2,160,670 1,625,190 69.0
24/01/2017
60.11
 932,170 60.11 60.68 60.11 1,921,380 801,880 144.5
23/01/2017
60.11
 1,825,560 59.64 60.63 59.64 1,761,120 1,371,860 50.2
20/01/2017
59.64
 1,594,930 59.17 60.25 59.17 1,894,130 1,095,300 102.2
19/01/2017
59.17
 862,790 59.17 59.31 59.13 1,661,860 1,509,300 19.2
18/01/2017
59.17
 852,000 59.22 59.27 58.80 2,352,430 2,030,380 40.5
17/01/2017
59.22
 582,380 59.41 59.50 59.22 2,693,190 2,503,770 23.9
16/01/2017
59.41
 602,630 59.60 59.69 59.36 2,095,620 1,682,650 52.3
13/01/2017
59.60
 612,600 59.64 59.78 59.41 726,590 554,850 21.8
12/01/2017
59.64
 474,780 59.64 59.83 59.46 590,140 500,970 11.3
11/01/2017
59.64
 838,220 59.22 59.74 59.27 868,810 710,640 20.0
10/01/2017
59.22
 915,320 59.17 59.41 59.17 1,050,670 773,400 34.9
09/01/2017
59.17
 911,300 59.17 59.55 59.17 1,423,210 1,103,760 40.3
06/01/2017
59.17
 1,371,760 59.50 59.93 59.17 922,050 756,630 20.9
05/01/2017
59.50
 822,360 59.60 59.69 59.27 660,850 492,030 21.4
04/01/2017
59.60
 659,370 59.50 59.93 59.55 771,060 573,080 25.1
03/01/2017
59.50
 652,370 58.99 59.64 58.99 469,930 300,160 21.5
30/12/2016
58.99
 1,065,850 60.40 60.40 58.89 18,500 686,180 -84.4
29/12/2016
60.40
 1,999,150 59.17 61.05 60.25 1,129,520 1,463,430 -43.0
28/12/2016
59.17
 1,060,440 58.70 59.55 58.70 307,580 494,420 -23.5
27/12/2016
58.70
 1,728,320 57.53 58.80 57.34 1,090,810 677,980 51.2
26/12/2016
57.53
 625,660 58.23 58.47 57.34 21,000 215,940 -23.9
23/12/2016
58.23
 1,446,200 57.81 58.23 57.11 681,340 576,780 12.9
22/12/2016
57.81
 1,433,510 59.22 59.64 57.81 1,229,180 1,759,050 -66.1
21/12/2016
59.22
 2,363,690 58.52 59.50 57.06 876,880 1,067,620 -23.2
20/12/2016
58.52
 3,022,290 60.49 60.49 58.38 654,720 1,649,920 -124.7
19/12/2016
60.49
 618,600 61.01 61.48 60.35 239,300 350,040 -14.2
16/12/2016
61.01
 1,677,380 59.93 61.01 60.11 1,150,880 750,170 51.9
15/12/2016
59.93
 2,740,830 61.43 61.43 59.60 741,100 1,046,660 -39.0
14/12/2016
61.43
 1,192,770 61.52 62.09 61.05 655,140 629,930 3.3
13/12/2016
61.52
 1,451,120 62.79 63.40 61.52 1,003,580 779,350 29.9
12/12/2016
62.79
 1,685,520 63.78 63.78 62.23 1,880,500 919,010 128.5
09/12/2016
63.78
 1,512,330 63.49 64.25 63.40 227,200 969,520 -100.7
08/12/2016
63.49
 2,784,980 62.23 63.96 63.21 939,720 2,160,200 -165.0
07/12/2016
62.23
 2,071,090 62.93 62.93 61.90 526,690 1,437,620 -120.8
06/12/2016
62.93
 921,260 63.40 63.40 62.84 277,070 366,560 -12.1
05/12/2016
63.40
 1,059,840 63.40 63.73 63.17 1,129,020 792,550 45.5
02/12/2016
63.40
 1,698,140 63.49 64.11 63.03 1,774,710 2,180,780 -55.1
01/12/2016
63.49
 1,458,640 64.81 64.90 63.49 120,690 862,530 -101.4
30/11/2016
64.81
 5,410,310 63.07 66.69 62.93 4,356,180 1,490,820 403.7
29/11/2016
63.07
 2,857,650 60.68 63.21 61.29 2,495,610 2,957,010 -61.1
28/11/2016
60.68
 3,125,070 63.17 63.17 60.35 682,630 2,436,330 -229.7
25/11/2016
63.17
 2,750,970 64.20 64.25 62.79 382,270 2,088,960 -229.3
24/11/2016
64.20
 2,085,820 65.28 65.28 64.11 47,400 1,467,090 -194.8
23/11/2016
65.28
 903,770 66.08 66.12 65.19 527,510 994,820 -65.3
22/11/2016
66.08
 1,242,000 65.04 66.17 65.09 1,439,820 1,676,040 -33.0
21/11/2016
65.04
 972,500 64.43 65.23 64.76 1,033,730 1,472,310 -60.8
18/11/2016
64.43
 1,269,760 65.28 65.28 64.43 367,510 954,420 -80.8
17/11/2016
65.28
 876,780 65.28 65.42 65.14 2,249,970 1,927,080 44.8
16/11/2016
65.28
 1,694,320 64.48 65.37 64.48 1,241,340 875,980 50.7

Chính sách bảo mật | Điều khoản sử dụng |