CTCP Sữa Việt Nam (vnm)

59
-0.20
(-0.34%)
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
(2026-05-20) 		0.10 0.17% 61,664,000 -3,213,842 0
58
59.70
59
2 tháng
(2026-04-20) 		-2.30 -3.74% 133,806,900 -2,343,088 0
58
62
59
3 tháng
(2026-03-23) 		-1.60 -2.63% 208,038,000 -2,295,903 0
58
62.80
59
6 tháng
(2025-12-22) 		-4 -6.33% 658,340,800 -8,670,303 -514.4
58
73.40
59
12 tháng
(2025-06-24) 		5.02 9.26% 1,331,272,600 36,797,395 2,396.0
54.18
73.40
59
24 tháng
(2024-07-01) 		-0.77 -1.28% 2,215,338,300 10,888,655 1,675.2
48.25
73.40
59
36 tháng
(2023-07-05) 		-1.73 -2.84% 3,041,349,000 -70,245,293 -3,653.3
48.25
73.40
59
60 tháng
(2021-07-15) 		-9.99 -14.44% 4,213,972,800 -92,203,394 -4,796.3
48.25
75.59
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/12/2014
29.30
 90,260 29.45 29.45 29.14 3,980 15,000 -1.0
19/12/2014
29.45
 135,270 29.45 29.61 28.98 810 210 0.1
18/12/2014
29.45
 103,250 28.98 29.45 28.98 232,820 230,820 0.2
17/12/2014
28.98
 232,620 30.55 30.71 28.98 108,390 120,740 -1.2
16/12/2014
30.55
 92,140 30.86 30.86 30.39 128,210 132,140 -0.4
15/12/2014
30.86
 46,150 31.02 31.02 30.86 0 810 -0.1
12/12/2014
31.02
 36,450 31.02 31.02 30.86 44,620 42,000 0.3
11/12/2014
31.02
 27,620 31.02 31.02 30.71 0 2,590 -0.3
10/12/2014
31.02
 51,450 30.86 31.02 30.71 34,430 31,050 0.3
09/12/2014
30.86
 153,170 31.18 31.33 30.86 60,000 60,000 0
08/12/2014
31.18
 46,290 31.18 31.33 31.18 26,990 24,620 0.2
05/12/2014
31.18
 48,030 31.65 31.65 31.18 70,990 70,990 0
04/12/2014
31.65
 54,480 31.33 31.65 31.18 230,810 231,230 -0.0
03/12/2014
31.33
 29,930 31.18 31.33 31.18 87,450 82,800 0.5
02/12/2014
31.18
 40,720 31.18 31.33 31.18 105,060 106,990 -0.2
01/12/2014
31.18
 50,300 31.02 31.18 30.71 326,699 323,799 0.3
28/11/2014
31.02
 111,560 31.18 31.18 30.86 2,050 3,000 -0.1
27/11/2014
31.18
 90,390 31.33 31.33 31.02 200,000 204,650 -0.5
26/11/2014
31.33
 76,560 31.33 31.65 31.02 10 5,050 -0.5
25/11/2014
31.33
 91,590 31.33 31.65 31.33 47,320 50,220 -0.3
24/11/2014
31.33
 93,240 31.65 31.65 31.18 3,540 2,050 0.2
21/11/2014
31.65
 73,130 31.65 31.96 31.65 20,000 20,000 0
20/11/2014
31.65
 78,550 31.65 31.96 31.65 23,000 20,010 0.3
19/11/2014
31.65
 136,680 32.27 32.59 31.65 1,758,000 1,755,000 0.3
18/11/2014
32.27
 98,550 32.59 32.59 32.27 3,260 3,540 -0.0
17/11/2014
32.59
 87,210 32.59 32.90 32.27 46,820 43,240 0.4
14/11/2014
32.59
 113,180 32.59 32.90 32.27 26,908 24,638 0.2
13/11/2014
32.59
 68,060 32.59 32.90 32.59 48,290 35,300 1.4
12/11/2014
32.59
 64,430 32.59 32.90 32.59 2,480 3,260 -0.1
11/11/2014
32.59
 82,660 32.59 32.90 32.59 1,778,588 1,757,588 2.4
10/11/2014
32.59
 105,440 32.59 32.90 32.59 9,310 5,270 0.4
07/11/2014
32.59
 90,070 32.59 32.90 32.59 1,000 15,990 -1.6
06/11/2014
32.59
 57,790 32.59 32.90 32.59 83,900 86,380 -0.3
05/11/2014
32.59
 163,990 32.90 32.90 32.27 3,510 24,570 -2.2
04/11/2014
32.90
 134,860 32.90 33.21 32.90 0 9,310 -1.0

Chính sách bảo mật | Điều khoản sử dụng |