CTCP Sữa Việt Nam (vnm)

61.70
0.20
(0.33%)
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
(2026-02-23) 		-8.80 -12.46% 154,510,700 -2,531,300 -258.8
58.10
72.30
61.50
2 tháng
(2026-01-16) 		-7.80 -11.21% 336,144,300 -1,909,300 -228.7
58.10
73.40
61.50
3 tháng
(2025-12-17) 		-1.10 -1.75% 439,596,500 -4,577,400 -401.0
58.10
73.40
61.50
6 tháng
(2025-09-18) 		0.70 1.15% 741,916,400 24,407,100 1,429.0
55
73.40
61.50
12 tháng
(2025-03-24) 		4.83 8.48% 1,374,392,100 7,488,740 935.8
48.25
73.40
61.50
24 tháng
(2024-03-27) 		0.28 0.46% 2,233,989,000 -16,825,258 -326.3
48.25
73.40
61.50
36 tháng
(2023-04-03) 		-3.14 -4.84% 2,980,226,000 -105,227,559 -6,181.4
48.25
73.40
61.50
60 tháng
(2021-04-12) 		-18.41 -22.96% 4,242,413,800 -105,734,437 -6,327.8
48.25
80.21
61.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |