CTCP Sữa Việt Nam (vnm)

71.10
3.40
(5.02%)
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)
25/01/2016
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
03/12/2015
47.88
 383,750 47.88 48.27 47.10 174,710 23,430 18.6
02/12/2015
47.88
 411,960 47.49 48.27 47.10 4,380 0 0.5
01/12/2015
47.49
 1,100,600 48.27 48.27 47.10 397,030 340,420 7.0
30/11/2015
48.27
 840,700 48.27 49.05 47.88 423,510 66,520 44.8
27/11/2015
48.27
 1,118,240 47.88 49.44 47.88 630,000 784,710 -19.3
26/11/2015
47.88
 244,790 48.66 49.05 47.88 50,400 49,780 0.1
25/11/2015
48.66
 951,140 47.88 49.05 46.72 138,480 188,100 -6.2
24/11/2015
47.88
 2,567,070 49.44 49.83 47.10 140,510 364,930 -27.6
23/11/2015
49.44
 1,692,040 51.00 51.78 49.05 359,700 92,980 35.5
20/11/2015
51.00
 708,850 50.61 51.78 50.61 146,320 138,000 1.1
19/11/2015
50.61
 966,290 51.39 52.17 50.61 270,000 257,220 1.7
18/11/2015
51.39
 1,392,690 52.17 52.55 50.61 1,521,000 1,660,510 -18.5
17/11/2015
52.17
 1,871,240 54.50 54.50 51.78 67,248 327,258 -35.5
16/11/2015
54.50
 924,150 53.33 54.50 53.33 140,640 153,310 -1.7
13/11/2015
53.33
 988,430 51.39 53.72 51.39 773,430 793,430 -2.7
12/11/2015
51.39
 546,030 50.61 51.39 49.83 1,462,540 1,459,000 0.5
11/11/2015
50.61
 833,270 49.83 51.39 49.44 2,522,590 2,514,830 1.0
10/11/2015
49.83
 649,930 49.44 50.22 49.05 370,600 365,640 0.6
09/11/2015
49.44
 733,490 50.22 50.61 49.05 714,890 696,660 2.4
06/11/2015
50.22
 1,660,510 49.83 51.78 49.44 652,530 657,070 -0.6
05/11/2015
49.83
 922,470 47.88 50.22 47.88 919,385 926,295 -0.9
04/11/2015
47.88
 444,780 47.88 48.66 47.88 6,177,860 6,164,040 1.7
03/11/2015
47.88
 2,358,440 45.55 48.27 46.33 0 18,220 -2.2
02/11/2015
45.55
 715,500 45.94 46.33 45.16 194,576 194,576 0
30/10/2015
45.94
 592,790 46.33 46.72 45.55 674,497 682,047 -0.9
29/10/2015
46.33
 1,151,780 44.38 46.33 44.77 90 19,420 -2.3
28/10/2015
44.38
 366,330 44.38 45.16 44.38 72,660 63,940 1.0
27/10/2015
44.38
 393,940 43.99 44.77 43.99 570 0 0.1
26/10/2015
43.99
 766,000 44.77 45.55 43.99 20,000 20,000 0
23/10/2015
44.77
 571,020 44.38 44.77 43.99 269,860 269,950 -0.0
22/10/2015
44.38
 496,060 43.99 44.38 43.60 556,602 565,322 -1.0
21/10/2015
43.99
 725,530 43.60 44.38 43.21 0 2,000 -0.2
20/10/2015
43.60
 1,153,180 43.21 44.77 43.21 66,080 66,080 0
19/10/2015
43.21
 1,296,760 41.27 43.60 41.27 0 0 0
16/10/2015
41.27
 850,360 40.88 42.04 40.88 120,000 121,180 -0.1
15/10/2015
40.88
 416,380 41.27 41.27 40.49 100,000 104,090 -0.4
14/10/2015
41.27
 2,049,450 39.71 42.43 40.88 0 0 0
13/10/2015
39.71
 281,090 39.32 39.71 39.32 0 19,440 -2.0
12/10/2015
39.32
 349,150 39.32 39.71 38.93 24,930 24,930 0
09/10/2015
39.32
 319,980 39.32 40.10 39.32 0 330 -0.0
08/10/2015
39.32
 408,300 39.71 40.10 39.32 160,000 160,000 0
07/10/2015
39.71
 400,070 40.10 40.10 39.32 149,249 149,249 0
06/10/2015
40.10
 378,660 40.10 40.88 39.71 224,856 224,856 0
05/10/2015
40.10
 851,310 38.93 40.49 38.93 277,284 285,664 -0.8
02/10/2015
38.93
 158,180 39.32 39.32 38.93 250,000 250,000 0
01/10/2015
39.32
 201,320 38.93 39.32 38.93 100,000 101,900 -0.2
30/09/2015
38.93
 129,690 38.93 39.71 38.93 0 0 0
29/09/2015
38.93
 259,210 39.71 39.71 38.73 0 190 -0.0
28/09/2015
39.71
 365,490 39.32 40.10 39.32 0 0 0
25/09/2015
39.32
 184,590 38.93 39.32 38.73 90,000 90,000 0
24/09/2015
38.93
 262,400 39.32 39.32 38.93 0 0 0
23/09/2015
39.32
 388,170 39.71 40.49 39.32 56,400 58,470 -0.2
22/09/2015
39.71
 666,280 38.54 39.71 38.54 90,000 90,000 0
21/09/2015
38.54
 214,630 38.35 38.73 38.15 0 1,020 -0.1
18/09/2015
38.35
 224,860 37.96 38.54 38.15 0 0 0
17/09/2015
37.96
 263,860 37.96 38.15 37.76 20,000 20,320 -0.0
16/09/2015
37.96
 163,800 37.96 38.15 37.76 326,470 331,450 -0.5
15/09/2015
37.96
 290,770 37.96 38.35 37.76 479,050 482,040 -0.3
14/09/2015
37.96
 148,920 38.35 38.35 37.96 0 1,500 -0.1
11/09/2015
38.35
 142,810 38.73 38.93 38.35 0 0 0
10/09/2015
38.73
 273,840 37.96 38.93 37.96 0 390 -0.0
09/09/2015
37.96
 188,690 37.76 38.15 37.76 31,600 30,000 0.2
08/09/2015
37.76
 367,250 37.76 38.15 37.57 0 370 -0.0
07/09/2015
37.76
 338,230 38.35 38.35 37.76 473,070 473,070 0

Chính sách bảo mật | Điều khoản sử dụng |