CTCP Sữa Việt Nam (vnm)

63.40
0
(0%)
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
(2025-11-05) 		5.40 9.31% 124,760,000 29,981,900 1,861.9
57
65
63.40
2 tháng
(2025-10-06) 		3.45 5.76% 218,581,700 29,631,800 1,861.9
55
65
63.40
3 tháng
(2025-09-08) 		5.18 8.90% 324,516,000 33,766,600 2,137.1
55
65
63.40
6 tháng
(2025-06-09) 		10.27 19.34% 666,090,800 40,715,798 2,602.2
53.03
65
63.40
12 tháng
(2024-12-10) 		4.57 7.77% 1,090,342,400 -17,729,774 -480.8
48.25
65
63.40
24 tháng
(2023-12-18) 		3.74 6.27% 1,992,576,100 -74,320,033 -4,162.2
48.25
69.06
63.40
36 tháng
(2022-12-21) 		-4.95 -7.24% 2,601,850,100 -104,827,301 -6,000.6
48.25
71.50
63.40
60 tháng
(2020-12-31) 		-23.08 -26.68% 3,971,385,610 -150,399,967 -10,770.0
48.25
93.29
63.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2016
55.28
 833,130 54.11 55.67 54.11 378,430 396,430 -2.5
29/04/2016
54.11
 465,510 53.72 54.11 53.72 371,950 374,570 -0.4
28/04/2016
53.72
 483,970 53.72 54.11 53.72 150,160 150,240 -0.0
27/04/2016
53.72
 557,430 54.50 54.89 53.72 185,910 50,000 19.0
26/04/2016
54.50
 604,360 54.11 54.50 54.11 527,738 424,808 14.4
25/04/2016
54.11
 886,480 54.50 55.67 54.11 1,108,996 1,009,156 14.5
22/04/2016
54.50
 938,560 53.33 54.89 53.33 1,391,580 1,285,850 14.5
21/04/2016
53.33
 748,780 52.94 53.72 52.55 307,650 420,000 -15.4
20/04/2016
52.94
 1,698,460 54.11 54.50 52.55 514,818 614,818 -13.8
19/04/2016
54.11
 1,117,610 55.67 56.06 54.11 132,300 366,640 -33.0
15/04/2016
55.67
 624,610 55.28 56.45 55.67 30,000 35,640 -0.8
14/04/2016
55.28
 671,070 55.28 56.06 54.89 825,700 733,180 13.5
13/04/2016
55.28
 681,500 55.67 56.45 55.28 239,190 246,300 -1.0
12/04/2016
55.67
 686,480 55.67 56.06 55.28 74,310 74,310 0
11/04/2016
55.67
 815,800 55.67 56.45 55.67 428,900 521,420 -13.2
08/04/2016
55.67
 1,047,870 54.89 56.06 54.50 523,740 523,250 0.1
07/04/2016
54.89
 2,120,080 53.33 55.28 52.94 33,594 26,064 1.0
06/04/2016
53.33
 325,000 53.33 53.33 52.55 291,110 291,110 0
05/04/2016
53.33
 590,930 52.17 53.33 52.55 0 680 -0.1
04/04/2016
52.17
 260,660 52.17 52.55 51.78 26,064 33,594 -1.0
01/04/2016
52.17
 786,790 52.17 52.94 51.78 378,840 376,000 0.4
31/03/2016
52.17
 499,710 52.94 53.33 52.17 55,000 55,000 0
30/03/2016
52.94
 645,090 52.17 53.33 51.78 262,834 261,834 0.1
29/03/2016
52.17
 364,550 52.55 52.94 52.17 58,240 43,520 2.0
28/03/2016
52.55
 177,060 52.17 52.55 51.78 0 0 0
25/03/2016
52.17
 597,170 52.55 52.55 51.39 109,000 110,000 -0.1
24/03/2016
52.55
 568,030 52.17 52.94 51.78 0 17,560 -2.4
23/03/2016
52.17
 389,980 51.78 52.55 51.78 1,000 0 0.1
22/03/2016
51.78
 1,036,240 52.55 52.55 51.39 111,900 110,000 0.3
21/03/2016
52.55
 539,910 53.72 54.11 52.55 46,640 40,000 0.9
18/03/2016
53.72
 335,290 53.72 53.72 53.33 172,000 173,000 -0.1
17/03/2016
53.72
 739,970 53.33 54.50 53.33 100,000 101,900 -0.3
16/03/2016
53.33
 376,070 52.94 53.72 52.55 504,410 491,090 1.8
15/03/2016
52.94
 870,660 52.55 53.72 52.17 54,230 40,000 1.9
14/03/2016
52.55
 440,820 52.94 53.33 52.17 155,350 155,000 0.0
11/03/2016
52.94
 2,205,510 51.00 52.94 50.61 109,540 127,560 -2.4
10/03/2016
51.00
 494,890 51.00 51.00 50.22 200 14,230 -1.8
09/03/2016
51.00
 164,840 51.00 51.39 50.61 685,494 674,864 1.4
08/03/2016
51.00
 395,200 51.00 51.39 50.61 241,080 231,940 1.2
07/03/2016
51.00
 598,820 51.39 51.78 51.00 20,000 20,200 -0.0
04/03/2016
51.39
 309,870 51.00 51.39 50.61 0 10,980 -1.4
03/03/2016
51.00
 430,930 51.39 51.78 51.00 444,850 455,930 -1.5
02/03/2016
51.39
 817,420 50.61 51.39 50.22 562,687 562,387 0.0
01/03/2016
50.61
 673,510 49.83 51.00 49.83 25,000 0 3.2
29/02/2016
49.83
 476,190 50.61 50.61 49.83 1,209,310 1,209,310 0
26/02/2016
50.61
 538,020 50.22 50.61 49.83 0 300 -0.0
25/02/2016
50.22
 780,490 51.00 51.39 50.22 17,977,232 17,999,022 -2.8
24/02/2016
51.00
 489,650 50.61 51.00 50.22 444,980 443,630 0.2
23/02/2016
50.61
 873,310 50.61 51.39 50.22 125,400 118,000 1.0
22/02/2016
50.61
 763,080 50.22 51.00 49.83 330,200 324,980 0.7
19/02/2016
50.22
 373,060 50.22 50.61 49.83 1,870,390 1,805,720 8.5
18/02/2016
50.22
 833,000 50.61 51.00 49.83 1,392,820 1,391,400 0.2
17/02/2016
50.61
 2,003,290 49.83 51.78 50.22 2,372,170 2,379,270 -0.9
16/02/2016
49.83
 622,180 49.05 50.22 49.44 196,870 261,020 -8.2
15/02/2016
49.05
 473,520 48.27 49.05 47.49 1,352,409 1,361,229 -1.1
05/02/2016
48.27
 204,410 47.49 48.27 47.49 0 1,330 -0.2
04/02/2016
47.49
 257,320 47.10 48.27 47.49 236,000 237,870 -0.2
03/02/2016
47.10
 269,870 46.33 47.10 45.94 167,710 164,580 0.4
02/02/2016
46.33
 251,520 46.33 47.10 45.94 396,030 395,020 0.1
01/02/2016
46.33
 865,310 45.16 46.72 45.16 824,000 824,000 0
29/01/2016
45.16
 178,270 45.16 45.55 44.77 1,707,870 1,709,500 -0.2
28/01/2016
45.16
 249,720 45.55 45.94 45.16 1,532,530 1,533,510 -0.1
27/01/2016
45.55
 276,700 44.77 45.55 44.77 38,320 38,320 0
26/01/2016
44.77
 289,980 45.94 45.94 44.38 99,400 97,500 0.2
25/01/2016
45.94
 325,040 44.38 45.94 44.77 1,761,989 1,762,009 -0.0
22/01/2016
44.38
 716,530 45.16 45.55 43.60 141,090 141,080 0.0
21/01/2016
45.16
 333,300 45.55 45.94 44.77 144,230 147,310 -0.4
20/01/2016
45.55
 313,330 46.33 46.33 45.55 1,800,830 1,800,830 0
19/01/2016
46.33
 375,380 45.55 46.33 45.16 0 0 0
18/01/2016
45.55
 1,244,120 46.72 46.72 44.38 135,640 135,960 -0.0
15/01/2016
46.72
 495,560 47.10 47.88 46.72 122,430 122,430 0
14/01/2016
47.10
 338,870 47.10 47.49 46.72 131,830 126,970 0.6
13/01/2016
47.10
 232,630 47.88 47.88 47.10 290,000 290,000 0
12/01/2016
47.88
 288,070 47.10 47.88 47.10 158,600 158,600 0
11/01/2016
47.10
 407,320 47.49 47.88 47.10 144,784 149,644 -0.6
08/01/2016
47.49
 615,950 48.27 48.27 47.10 0 0 0
07/01/2016
48.27
 731,010 49.05 49.05 47.49 216,800 212,800 0.5
06/01/2016
49.05
 250,760 48.66 49.05 48.27 128,240 125,000 0.4
05/01/2016
48.66
 285,680 49.05 49.44 48.66 127,140 127,040 0.0
04/01/2016
49.05
 469,320 49.83 49.83 48.66 479,974 471,484 1.1
31/12/2015
49.83
 688,500 49.44 50.61 49.05 0 4,000 -0.5
30/12/2015
49.44
 309,040 49.44 49.83 49.05 133,640 136,870 -0.4
29/12/2015
49.44
 399,590 49.44 49.44 48.66 239,880 239,980 -0.0
28/12/2015
49.44
 821,730 48.27 49.83 48.27 12,700 8,490 0.5
25/12/2015
48.27
 315,630 48.66 48.66 47.88 3,630 0 0.5
24/12/2015
48.66
 316,110 48.27 48.66 47.88 97,120 96,950 0.0
23/12/2015
48.27
 293,550 48.66 48.66 47.88 133,710 115,000 2.3
22/12/2015
48.66
 434,910 48.66 49.44 48.66 320,754 307,164 1.7
21/12/2015
48.66
 513,240 49.83 49.83 48.66 63,340 75,010 -1.5
18/12/2015
49.83
 315,940 49.83 50.22 49.44 21,590 20,200 0.2
17/12/2015
49.83
 317,610 49.83 50.22 49.44 146,100 164,800 -2.4
16/12/2015
49.83
 662,390 49.05 50.22 49.05 111,530 125,120 -1.7
15/12/2015
49.05
 710,870 48.27 49.44 48.27 344,820 324,300 2.6
14/12/2015
48.27
 237,100 47.88 48.66 47.49 134,620 133,210 0.2
11/12/2015
47.88
 321,070 47.88 48.66 47.49 67,000 67,000 0
10/12/2015
47.88
 252,320 47.88 48.66 47.49 51,330 51,330 0
09/12/2015
47.88
 470,630 48.66 49.44 47.88 75,370 97,090 -2.7
08/12/2015
48.66
 867,200 46.72 48.66 45.94 109,000 112,000 -0.4
07/12/2015
46.72
 354,390 47.88 47.88 46.72 240 0 0.0
04/12/2015
47.88
 253,990 47.88 47.88 47.10 7,950 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |