CTCP Sữa Việt Nam (vnm)

62.10
0.60
(0.98%)
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)
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
05/02/2015
32.27
 155,580 32.27 32.90 31.96 4,340 15,600 -1.2
04/02/2015
32.27
 97,720 31.65 32.27 31.33 25,180 0 2.7
03/02/2015
31.65
 172,560 32.27 32.59 31.65 76,000 77,270 -0.1
02/02/2015
32.27
 87,980 32.59 32.90 32.27 143,409 140,409 0.3
30/01/2015
32.59
 145,680 32.90 32.90 32.27 23,430 27,230 -0.4
29/01/2015
32.90
 402,090 31.65 32.90 31.65 31,470 56,650 -2.6
28/01/2015
31.65
 82,050 31.96 32.27 31.65 128,570 127,490 0.1
27/01/2015
31.96
 259,390 31.18 32.59 31.18 346,460 349,460 -0.3
26/01/2015
31.18
 115,330 31.33 31.65 31.18 2,700 540 0.2
23/01/2015
31.33
 82,550 31.18 31.65 31.02 0 0 0
22/01/2015
31.18
 42,690 31.33 31.65 31.18 20,000 21,080 -0.1
21/01/2015
31.33
 80,930 31.33 31.96 31.18 11,340 0 1.1
20/01/2015
31.33
 70,940 31.18 31.65 30.86 0 2,700 -0.3
19/01/2015
31.18
 60,950 31.33 31.33 31.02 3,350 0 0.3
16/01/2015
31.33
 33,740 31.33 31.33 31.18 0 0 0
15/01/2015
31.33
 86,090 31.65 31.65 31.18 3,000 11,340 -0.8
14/01/2015
31.65
 87,550 31.96 32.27 31.33 1,620 0 0.2
13/01/2015
31.96
 84,550 31.33 31.96 31.18 60,680 63,350 -0.3
12/01/2015
31.33
 148,470 32.27 32.27 31.33 30,000 30,000 0
09/01/2015
32.27
 290,390 30.86 32.27 31.02 17,560 3,000 1.4
08/01/2015
30.86
 70,650 30.71 31.02 30.55 0 1,620 -0.2
07/01/2015
30.71
 194,130 30.08 30.86 30.08 0 680 -0.1
06/01/2015
30.08
 100,890 30.08 30.39 29.77 96,359 96,359 0
05/01/2015
30.08
 70,290 29.92 30.24 29.92 124,443 142,003 -1.7
31/12/2014
29.92
 102,210 29.45 29.92 29.61 3,510 0 0.3
30/12/2014
29.45
 50,370 29.45 29.45 29.14 1,620 0 0.2
29/12/2014
29.45
 97,060 29.45 29.61 29.14 590 0 0.1
26/12/2014
29.45
 109,890 29.61 29.77 29.30 15,000 0 1.4
25/12/2014
29.61
 89,620 29.77 30.08 29.45 210 3,510 -0.3
24/12/2014
29.77
 79,670 29.92 30.08 29.61 0 1,620 -0.2
23/12/2014
29.92
 245,020 29.30 30.86 29.14 14,940 590 1.4

Chính sách bảo mật | Điều khoản sử dụng |