CTCP Sữa Việt Nam (vnm)

60.60
0.40
(0.66%)
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
(2026-08-18) 		-2.50 -4.03% 66,843,900 117,765 0
59.30
69.60
60.20
2 tháng
(2026-07-20) 		1.10 1.88% 176,300,000 117,765 0
57.80
69.60
60.20
3 tháng
(2026-06-19) 		2.47 4.33% 250,145,100 117,765 0
54.80
69.60
60.20
6 tháng
(2026-03-23) 		0.73 1.24% 468,703,800 117,765 0
54.80
69.60
60.20
12 tháng
(2025-09-22) 		2.49 4.35% 1,247,805,700 117,765 0
53.25
71.07
60.20
24 tháng
(2024-09-27) 		-3.69 -5.83% 2,243,389,300 117,765 0
46.72
71.07
60.20
36 tháng
(2023-10-03) 		-4.20 -6.59% 3,187,206,900 117,765 0
46.72
71.07
60.20
60 tháng
(2021-10-13) 		-12.48 -17.31% 4,407,503,500 21,871,357 1,879.9
46.72
72.64
60.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2016
44.10
 276,700 43.35 44.10 43.35 38,320 38,320 0
26/01/2016
43.35
 289,980 44.48 44.48 42.97 99,400 97,500 0.2
25/01/2016
44.48
 325,040 42.97 44.48 43.35 1,761,989 1,762,009 -0.0
22/01/2016
42.97
 716,530 43.73 44.10 42.22 141,090 141,080 0.0
21/01/2016
43.73
 333,300 44.10 44.48 43.35 144,230 147,310 -0.4
20/01/2016
44.10
 313,330 44.86 44.86 44.10 1,800,830 1,800,830 0
19/01/2016
44.86
 375,380 44.10 44.86 43.73 0 0 0
18/01/2016
44.10
 1,244,120 45.23 45.23 42.97 135,640 135,960 -0.0
15/01/2016
45.23
 495,560 45.61 46.36 45.23 122,430 122,430 0
14/01/2016
45.61
 338,870 45.61 45.99 45.23 131,830 126,970 0.6
13/01/2016
45.61
 232,630 46.36 46.36 45.61 290,000 290,000 0
12/01/2016
46.36
 288,070 45.61 46.36 45.61 158,600 158,600 0
11/01/2016
45.61
 407,320 45.99 46.36 45.61 144,784 149,644 -0.6
08/01/2016
45.99
 615,950 46.74 46.74 45.61 0 0 0
07/01/2016
46.74
 731,010 47.49 47.49 45.99 216,800 212,800 0.5
06/01/2016
47.49
 250,760 47.12 47.49 46.74 128,240 125,000 0.4
05/01/2016
47.12
 285,680 47.49 47.87 47.12 127,140 127,040 0.0
04/01/2016
47.49
 469,320 48.25 48.25 47.12 479,974 471,484 1.1
31/12/2015
48.25
 688,500 47.87 49.00 47.49 0 4,000 -0.5
30/12/2015
47.87
 309,040 47.87 48.25 47.49 133,640 136,870 -0.4
29/12/2015
47.87
 399,590 47.87 47.87 47.12 239,880 239,980 -0.0
28/12/2015
47.87
 821,730 46.74 48.25 46.74 12,700 8,490 0.5
25/12/2015
46.74
 315,630 47.12 47.12 46.36 3,630 0 0.5
24/12/2015
47.12
 316,110 46.74 47.12 46.36 97,120 96,950 0.0
23/12/2015
46.74
 293,550 47.12 47.12 46.36 133,710 115,000 2.3
22/12/2015
47.12
 434,910 47.12 47.87 47.12 320,754 307,164 1.7
21/12/2015
47.12
 513,240 48.25 48.25 47.12 63,340 75,010 -1.5
18/12/2015
48.25
 315,940 48.25 48.63 47.87 21,590 20,200 0.2
17/12/2015
48.25
 317,610 48.25 48.63 47.87 146,100 164,800 -2.4
16/12/2015
48.25
 662,390 47.49 48.63 47.49 111,530 125,120 -1.7
15/12/2015
47.49
 710,870 46.74 47.87 46.74 344,820 324,300 2.6
14/12/2015
46.74
 237,100 46.36 47.12 45.99 134,620 133,210 0.2
11/12/2015
46.36
 321,070 46.36 47.12 45.99 67,000 67,000 0
10/12/2015
46.36
 252,320 46.36 47.12 45.99 51,330 51,330 0
09/12/2015
46.36
 470,630 47.12 47.87 46.36 75,370 97,090 -2.7
08/12/2015
47.12
 867,200 45.23 47.12 44.48 109,000 112,000 -0.4
07/12/2015
45.23
 354,390 46.36 46.36 45.23 240 0 0.0
04/12/2015
46.36
 253,990 46.36 46.36 45.61 7,950 0 1.0
03/12/2015
46.36
 383,750 46.36 46.74 45.61 174,710 23,430 18.6
02/12/2015
46.36
 411,960 45.99 46.74 45.61 4,380 0 0.5
01/12/2015
45.99
 1,100,600 46.74 46.74 45.61 397,030 340,420 7.0
30/11/2015
46.74
 840,700 46.74 47.49 46.36 423,510 66,520 44.8
27/11/2015
46.74
 1,118,240 46.36 47.87 46.36 630,000 784,710 -19.3
26/11/2015
46.36
 244,790 47.12 47.49 46.36 50,400 49,780 0.1
25/11/2015
47.12
 951,140 46.36 47.49 45.23 138,480 188,100 -6.2
24/11/2015
46.36
 2,567,070 47.87 48.25 45.61 140,510 364,930 -27.6
23/11/2015
47.87
 1,692,040 49.38 50.13 47.49 359,700 92,980 35.5
20/11/2015
49.38
 708,850 49.00 50.13 49.00 146,320 138,000 1.1
19/11/2015
49.00
 966,290 49.76 50.51 49.00 270,000 257,220 1.7
18/11/2015
49.76
 1,392,690 50.51 50.89 49.00 1,521,000 1,660,510 -18.5
17/11/2015
50.51
 1,871,240 52.77 52.77 50.13 67,248 327,258 -35.5
16/11/2015
52.77
 924,150 51.64 52.77 51.64 140,640 153,310 -1.7
13/11/2015
51.64
 988,430 49.76 52.02 49.76 773,430 793,430 -2.7
12/11/2015
49.76
 546,030 49.00 49.76 48.25 1,462,540 1,459,000 0.5
11/11/2015
49.00
 833,270 48.25 49.76 47.87 2,522,590 2,514,830 1.0
10/11/2015
48.25
 649,930 47.87 48.63 47.49 370,600 365,640 0.6
09/11/2015
47.87
 733,490 48.63 49.00 47.49 714,890 696,660 2.4
06/11/2015
48.63
 1,660,510 48.25 50.13 47.87 652,530 657,070 -0.6
05/11/2015
48.25
 922,470 46.36 48.63 46.36 919,385 926,295 -0.9
04/11/2015
46.36
 444,780 46.36 47.12 46.36 6,177,860 6,164,040 1.7
03/11/2015
46.36
 2,358,440 44.10 46.74 44.86 0 18,220 -2.2
02/11/2015
44.10
 715,500 44.48 44.86 43.73 194,576 194,576 0
30/10/2015
44.48
 592,790 44.86 45.23 44.10 674,497 682,047 -0.9
29/10/2015
44.86
 1,151,780 42.97 44.86 43.35 90 19,420 -2.3
28/10/2015
42.97
 366,330 42.97 43.73 42.97 72,660 63,940 1.0
27/10/2015
42.97
 393,940 42.59 43.35 42.59 570 0 0.1
26/10/2015
42.59
 766,000 43.35 44.10 42.59 20,000 20,000 0
23/10/2015
43.35
 571,020 42.97 43.35 42.59 269,860 269,950 -0.0
22/10/2015
42.97
 496,060 42.59 42.97 42.22 556,602 565,322 -1.0
21/10/2015
42.59
 725,530 42.22 42.97 41.84 0 2,000 -0.2
20/10/2015
42.22
 1,153,180 41.84 43.35 41.84 66,080 66,080 0
19/10/2015
41.84
 1,296,760 39.96 42.22 39.96 0 0 0
16/10/2015
39.96
 850,360 39.58 40.71 39.58 120,000 121,180 -0.1
15/10/2015
39.58
 416,380 39.96 39.96 39.20 100,000 104,090 -0.4
14/10/2015
39.96
 2,049,450 38.45 41.09 39.58 0 0 0
13/10/2015
38.45
 281,090 38.07 38.45 38.07 0 19,440 -2.0
12/10/2015
38.07
 349,150 38.07 38.45 37.69 24,930 24,930 0
09/10/2015
38.07
 319,980 38.07 38.82 38.07 0 330 -0.0
08/10/2015
38.07
 408,300 38.45 38.82 38.07 160,000 160,000 0
07/10/2015
38.45
 400,070 38.82 38.82 38.07 149,249 149,249 0
06/10/2015
38.82
 378,660 38.82 39.58 38.45 224,856 224,856 0
05/10/2015
38.82
 851,310 37.69 39.20 37.69 277,284 285,664 -0.8
02/10/2015
37.69
 158,180 38.07 38.07 37.69 250,000 250,000 0
01/10/2015
38.07
 201,320 37.69 38.07 37.69 100,000 101,900 -0.2
30/09/2015
37.69
 129,690 37.69 38.45 37.69 0 0 0
29/09/2015
37.69
 259,210 38.45 38.45 37.51 0 190 -0.0
28/09/2015
38.45
 365,490 38.07 38.82 38.07 0 0 0
25/09/2015
38.07
 184,590 37.69 38.07 37.51 90,000 90,000 0
24/09/2015
37.69
 262,400 38.07 38.07 37.69 0 0 0
23/09/2015
38.07
 388,170 38.45 39.20 38.07 56,400 58,470 -0.2
22/09/2015
38.45
 666,280 37.32 38.45 37.32 90,000 90,000 0
21/09/2015
37.32
 214,630 37.13 37.51 36.94 0 1,020 -0.1
18/09/2015
37.13
 224,860 36.75 37.32 36.94 0 0 0
17/09/2015
36.75
 263,860 36.75 36.94 36.56 20,000 20,320 -0.0
16/09/2015
36.75
 163,800 36.75 36.94 36.56 326,470 331,450 -0.5
15/09/2015
36.75
 290,770 36.75 37.13 36.56 479,050 482,040 -0.3
14/09/2015
36.75
 148,920 37.13 37.13 36.75 0 1,500 -0.1
11/09/2015
37.13
 142,810 37.51 37.69 37.13 0 0 0
10/09/2015
37.51
 273,840 36.75 37.69 36.75 0 390 -0.0
09/09/2015
36.75
 188,690 36.56 36.94 36.56 31,600 30,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |