CTCP Sữa Việt Nam (vnm)

60.90
-0.30
(-0.49%)
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
(2026-04-01) 		-0.40 -0.65% 82,679,300 -4,487,426 0
60
62.80
60.90
2 tháng
(2026-03-02) 		-5.70 -8.56% 236,123,000 5,010,854 415.6
58.10
66.60
60.90
3 tháng
(2026-02-02) 		-11.70 -16.12% 337,454,300 2,513,554 240.4
58.10
72.60
60.90
6 tháng
(2025-11-03) 		3.60 6.28% 734,160,000 27,816,654 1,739.7
57
73.40
60.90
12 tháng
(2025-05-06) 		8.11 15.35% 1,356,476,100 29,768,528 2,269.2
52.45
73.40
60.90
24 tháng
(2024-05-13) 		1.11 1.86% 2,252,822,700 -10,719,004 227.7
48.25
73.40
60.90
36 tháng
(2023-05-17) 		0.67 1.11% 3,075,699,800 -100,690,836 -5,703.9
48.25
73.40
60.90
60 tháng
(2021-05-27) 		-11.69 -16.11% 4,236,417,300 -88,762,144 -4,507.8
48.25
75.59
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2015
36.03
 171,970 36.03 36.35 35.72 2,700 7,320 -0.5
08/07/2015
36.03
 271,740 36.66 36.66 35.72 24,120 36,110 -1.4
07/07/2015
36.66
 218,990 36.35 36.66 36.03 301,000 308,020 -0.8
06/07/2015
36.35
 634,580 36.03 36.97 36.03 3,460 1,100 0.3
03/07/2015
36.03
 138,790 35.72 36.03 35.41 400 2,700 -0.3
02/07/2015
35.72
 158,820 35.72 36.03 35.41 24,080 21,380 0.3
01/07/2015
35.72
 365,250 35.41 36.03 35.41 12,400 1,000 1.3
30/06/2015
35.41
 370,020 35.72 35.72 35.09 3,000 3,460 -0.1
29/06/2015
35.72
 310,320 35.72 36.03 35.41 1,019,795 1,019,995 -0.0
26/06/2015
35.72
 1,019,860 34.78 36.35 34.47 0 3,000 -0.3
25/06/2015
34.78
 258,240 34.15 34.78 33.84 244,300 256,700 -1.4
24/06/2015
34.15
 245,100 34.78 34.78 34.15 19,350 3,000 1.8
23/06/2015
34.78
 251,260 35.09 35.41 34.47 8,400 200 0.9
22/06/2015
35.09
 736,130 33.53 35.09 33.84 2,520 0 0.3
19/06/2015
33.53
 499,620 33.21 33.84 33.21 20,000 20,000 0
18/06/2015
33.21
 117,570 32.90 33.21 32.90 8,900 19,350 -1.1
17/06/2015
32.90
 101,620 32.90 33.21 32.59 400,000 408,400 -0.9
16/06/2015
32.90
 74,940 33.21 33.21 32.59 371,475 373,995 -0.3
15/06/2015
33.21
 39,900 33.21 33.21 32.90 0 0 0
12/06/2015
33.21
 86,640 33.84 33.84 32.90 102,000 110,900 -0.9
11/06/2015
33.84
 144,380 33.53 33.84 33.53 0 0 0
10/06/2015
33.53
 59,460 33.53 33.84 33.21 1,000 0 0.1
09/06/2015
33.53
 64,760 33.84 33.84 33.53 580 0 0.1
08/06/2015
33.84
 63,350 33.53 33.84 33.53 27,980 20,000 0.9
05/06/2015
33.53
 72,050 33.53 33.84 33.21 60,670 60,170 0.1
04/06/2015
33.53
 89,660 33.21 33.84 33.21 0 1,000 -0.1
03/06/2015
33.21
 115,560 33.21 33.53 32.90 51,810 51,390 0.0
02/06/2015
33.21
 30,810 33.21 33.21 32.90 22,160 27,980 -0.6
01/06/2015
33.21
 124,300 32.90 33.53 32.90 0 500 -0.1
29/05/2015
32.90
 54,090 33.21 33.21 32.90 3,500 0 0.4
28/05/2015
33.21
 40,000 33.21 33.21 32.90 0 1,000 -0.1
27/05/2015
33.21
 59,630 33.21 33.21 32.90 0 2,160 -0.2
26/05/2015
33.21
 96,200 33.21 33.21 32.90 0 0 0
25/05/2015
33.21
 98,370 33.53 33.53 32.90 5,390 3,500 0.2
22/05/2015
33.53
 46,510 33.21 33.53 33.21 6,880 0 0.7
21/05/2015
33.21
 70,130 33.53 33.53 32.90 16,480 0 1.8
20/05/2015
33.53
 183,590 32.90 33.53 32.59 3,520 0 0.4
19/05/2015
32.90
 46,220 32.90 32.90 32.59 21,000 25,390 -0.5
18/05/2015
32.90
 88,910 32.90 32.90 32.27 1,000 6,880 -0.6
15/05/2015
32.90
 98,340 32.90 33.21 32.59 40,410 56,830 -1.7
14/05/2015
32.90
 90,950 32.90 33.21 32.59 0 3,520 -0.4
13/05/2015
32.90
 45,230 32.90 33.21 32.90 81,000 76,000 0.5
12/05/2015
32.90
 59,710 33.21 33.53 32.90 0 1,000 -0.1
11/05/2015
33.21
 86,210 33.21 33.53 32.90 0 60 -0.0
08/05/2015
33.21
 72,340 33.21 33.53 33.21 48,900 43,500 0.6
07/05/2015
33.21
 99,090 33.21 33.84 32.90 229,250 224,000 0.6
06/05/2015
33.21
 118,270 33.21 33.53 32.90 1,000 0 0.1
05/05/2015
33.21
 212,020 33.21 33.21 32.59 26,060 25,900 0.0
04/05/2015
33.21
 161,370 33.84 33.84 33.21 20,200 25,400 -0.6
27/04/2015
33.84
 75,170 34.15 34.15 33.84 0 11,250 -1.2
24/04/2015
34.15
 136,810 33.84 34.15 33.84 19,470 1,000 2.0
23/04/2015
33.84
 48,320 33.84 34.15 33.84 96,000 96,160 -0.0
22/04/2015
33.84
 45,490 33.84 34.15 33.53 34,190 34,390 -0.0
21/04/2015
33.84
 45,020 33.84 34.15 33.53 0 0 0
20/04/2015
33.84
 131,470 33.84 34.15 33.53 50,120 69,470 -2.1
17/04/2015
33.84
 60,780 33.84 34.15 33.84 200,030 200,000 0.0
16/04/2015
33.84
 70,620 34.15 34.15 33.84 48,400 48,400 0
15/04/2015
34.15
 128,590 34.47 34.47 33.84 128,170 125,000 0.3
14/04/2015
34.47
 200,810 34.47 34.78 34.15 151,200 135,120 1.8
13/04/2015
34.47
 275,880 33.84 34.78 33.84 0 30 -0.0
10/04/2015
33.84
 232,440 33.21 34.15 33.21 39,000 39,000 0
09/04/2015
33.21
 74,090 33.21 33.53 33.21 22,020 23,160 -0.1
08/04/2015
33.21
 146,070 33.21 33.53 33.21 1,200 16,200 -1.6
07/04/2015
33.21
 115,100 32.59 33.21 32.59 180,000 180,000 0
06/04/2015
32.59
 85,560 32.90 33.21 32.59 1,940 0 0.2
03/04/2015
32.90
 56,560 33.21 33.21 32.59 24,000 26,020 -0.2
02/04/2015
33.21
 97,120 32.90 33.21 32.59 0 1,200 -0.1
01/04/2015
32.90
 151,380 33.21 33.21 32.59 15,010 0 1.6
31/03/2015
33.21
 92,160 32.90 33.21 32.59 89,400 85,940 0.4
30/03/2015
32.90
 71,360 32.90 33.21 32.59 0 0 0
27/03/2015
32.90
 80,360 33.53 33.53 32.90 0 0 0
26/03/2015
33.53
 97,830 33.53 33.53 32.90 53,960 67,050 -1.4
25/03/2015
33.53
 91,770 33.53 33.53 32.90 25,490 25,490 0
24/03/2015
33.53
 95,440 33.53 33.53 33.21 25,490 25,490 0
23/03/2015
33.53
 111,710 33.53 33.84 33.21 0 0 0
20/03/2015
33.53
 81,770 33.84 33.84 33.53 123,600 119,920 0.4
19/03/2015
33.84
 116,820 34.15 34.15 33.53 297,320 296,000 0.1
18/03/2015
34.15
 86,590 34.15 34.15 33.84 20,000 20,000 0
17/03/2015
34.15
 68,270 34.15 34.15 33.84 150,000 150,000 0
16/03/2015
34.15
 153,740 33.84 34.15 33.84 9,000 5,600 0.4
13/03/2015
33.84
 163,620 34.15 34.15 33.53 450,300 451,320 -0.1
12/03/2015
34.15
 130,340 33.84 34.15 33.53 10,000 0 1.1
11/03/2015
33.84
 163,880 33.84 34.15 33.53 234,768 234,558 0.0
10/03/2015
33.84
 144,290 33.53 33.84 33.53 927,640 936,640 -1.0
09/03/2015
33.53
 70,350 33.53 33.84 33.53 2,050,160 2,050,300 -0.0
06/03/2015
33.53
 114,590 33.84 34.15 33.53 602,950 612,950 -1.1
05/03/2015
33.84
 91,750 34.15 34.15 33.53 924,970 925,180 -0.0
04/03/2015
34.15
 74,470 33.84 34.15 33.53 89,130 85,000 0.4
03/03/2015
33.84
 115,960 33.53 33.84 33.21 44,360 44,510 -0.0
02/03/2015
33.53
 103,370 33.84 34.15 33.53 173,144 169,114 0.4
27/02/2015
33.84
 83,040 33.84 34.15 33.53 237,122 233,992 0.3
26/02/2015
33.84
 157,380 34.15 34.47 33.84 107,600 108,730 -0.1
25/02/2015
34.15
 175,760 33.53 34.15 33.53 0 0 0
24/02/2015
33.53
 103,010 33.21 33.53 33.21 15,910 4,030 1.3
13/02/2015
33.21
 145,600 32.90 33.21 32.59 2,700 3,130 -0.0
12/02/2015
32.90
 58,830 32.90 32.90 32.59 0 3,000 -0.3
11/02/2015
32.90
 185,920 32.27 32.90 32.27 45,600 30,000 1.6
10/02/2015
32.27
 77,410 32.59 32.59 32.27 72,200 88,110 -1.6
09/02/2015
32.59
 97,400 32.27 32.59 31.96 51,270 52,700 -0.1
06/02/2015
32.27
 49,540 32.27 32.59 32.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |