CTCP Sữa Việt Nam (vnm)

61
0.80
(1.33%)
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
(2026-08-18) 		-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)
14/04/2015
33.37
 200,810 33.37 33.68 33.07 151,200 135,120 1.8
13/04/2015
33.37
 275,880 32.77 33.68 32.77 0 30 -0.0
10/04/2015
32.77
 232,440 32.16 33.07 32.16 39,000 39,000 0
09/04/2015
32.16
 74,090 32.16 32.46 32.16 22,020 23,160 -0.1
08/04/2015
32.16
 146,070 32.16 32.46 32.16 1,200 16,200 -1.6
07/04/2015
32.16
 115,100 31.55 32.16 31.55 180,000 180,000 0
06/04/2015
31.55
 85,560 31.85 32.16 31.55 1,940 0 0.2
03/04/2015
31.85
 56,560 32.16 32.16 31.55 24,000 26,020 -0.2
02/04/2015
32.16
 97,120 31.85 32.16 31.55 0 1,200 -0.1
01/04/2015
31.85
 151,380 32.16 32.16 31.55 15,010 0 1.6
31/03/2015
32.16
 92,160 31.85 32.16 31.55 89,400 85,940 0.4
30/03/2015
31.85
 71,360 31.85 32.16 31.55 0 0 0
27/03/2015
31.85
 80,360 32.46 32.46 31.85 0 0 0
26/03/2015
32.46
 97,830 32.46 32.46 31.85 53,960 67,050 -1.4
25/03/2015
32.46
 91,770 32.46 32.46 31.85 25,490 25,490 0
24/03/2015
32.46
 95,440 32.46 32.46 32.16 25,490 25,490 0
23/03/2015
32.46
 111,710 32.46 32.77 32.16 0 0 0
20/03/2015
32.46
 81,770 32.77 32.77 32.46 123,600 119,920 0.4
19/03/2015
32.77
 116,820 33.07 33.07 32.46 297,320 296,000 0.1
18/03/2015
33.07
 86,590 33.07 33.07 32.77 20,000 20,000 0
17/03/2015
33.07
 68,270 33.07 33.07 32.77 150,000 150,000 0
16/03/2015
33.07
 153,740 32.77 33.07 32.77 9,000 5,600 0.4
13/03/2015
32.77
 163,620 33.07 33.07 32.46 450,300 451,320 -0.1
12/03/2015
33.07
 130,340 32.77 33.07 32.46 10,000 0 1.1
11/03/2015
32.77
 163,880 32.77 33.07 32.46 234,768 234,558 0.0
10/03/2015
32.77
 144,290 32.46 32.77 32.46 927,640 936,640 -1.0
09/03/2015
32.46
 70,350 32.46 32.77 32.46 2,050,160 2,050,300 -0.0
06/03/2015
32.46
 114,590 32.77 33.07 32.46 602,950 612,950 -1.1
05/03/2015
32.77
 91,750 33.07 33.07 32.46 924,970 925,180 -0.0
04/03/2015
33.07
 74,470 32.77 33.07 32.46 89,130 85,000 0.4
03/03/2015
32.77
 115,960 32.46 32.77 32.16 44,360 44,510 -0.0
02/03/2015
32.46
 103,370 32.77 33.07 32.46 173,144 169,114 0.4
27/02/2015
32.77
 83,040 32.77 33.07 32.46 237,122 233,992 0.3
26/02/2015
32.77
 157,380 33.07 33.37 32.77 107,600 108,730 -0.1
25/02/2015
33.07
 175,760 32.46 33.07 32.46 0 0 0
24/02/2015
32.46
 103,010 32.16 32.46 32.16 15,910 4,030 1.3
13/02/2015
32.16
 145,600 31.85 32.16 31.55 2,700 3,130 -0.0
12/02/2015
31.85
 58,830 31.85 31.85 31.55 0 3,000 -0.3
11/02/2015
31.85
 185,920 31.25 31.85 31.25 45,600 30,000 1.6
10/02/2015
31.25
 77,410 31.55 31.55 31.25 72,200 88,110 -1.6
09/02/2015
31.55
 97,400 31.25 31.55 30.94 51,270 52,700 -0.1
06/02/2015
31.25
 49,540 31.25 31.55 31.25 0 0 0
05/02/2015
31.25
 155,580 31.25 31.85 30.94 4,340 15,600 -1.2
04/02/2015
31.25
 97,720 30.64 31.25 30.34 25,180 0 2.7
03/02/2015
30.64
 172,560 31.25 31.55 30.64 76,000 77,270 -0.1
02/02/2015
31.25
 87,980 31.55 31.85 31.25 143,409 140,409 0.3
30/01/2015
31.55
 145,680 31.85 31.85 31.25 23,430 27,230 -0.4
29/01/2015
31.85
 402,090 30.64 31.85 30.64 31,470 56,650 -2.6
28/01/2015
30.64
 82,050 30.94 31.25 30.64 128,570 127,490 0.1
27/01/2015
30.94
 259,390 30.19 31.55 30.19 346,460 349,460 -0.3
26/01/2015
30.19
 115,330 30.34 30.64 30.19 2,700 540 0.2
23/01/2015
30.34
 82,550 30.19 30.64 30.03 0 0 0
22/01/2015
30.19
 42,690 30.34 30.64 30.19 20,000 21,080 -0.1
21/01/2015
30.34
 80,930 30.34 30.94 30.19 11,340 0 1.1
20/01/2015
30.34
 70,940 30.19 30.64 29.88 0 2,700 -0.3
19/01/2015
30.19
 60,950 30.34 30.34 30.03 3,350 0 0.3
16/01/2015
30.34
 33,740 30.34 30.34 30.19 0 0 0
15/01/2015
30.34
 86,090 30.64 30.64 30.19 3,000 11,340 -0.8
14/01/2015
30.64
 87,550 30.94 31.25 30.34 1,620 0 0.2
13/01/2015
30.94
 84,550 30.34 30.94 30.19 60,680 63,350 -0.3
12/01/2015
30.34
 148,470 31.25 31.25 30.34 30,000 30,000 0
09/01/2015
31.25
 290,390 29.88 31.25 30.03 17,560 3,000 1.4
08/01/2015
29.88
 70,650 29.73 30.03 29.58 0 1,620 -0.2
07/01/2015
29.73
 194,130 29.12 29.88 29.12 0 680 -0.1
06/01/2015
29.12
 100,890 29.12 29.43 28.82 96,359 96,359 0
05/01/2015
29.12
 70,290 28.97 29.28 28.97 124,443 142,003 -1.7
31/12/2014
28.97
 102,210 28.52 28.97 28.67 3,510 0 0.3
30/12/2014
28.52
 50,370 28.52 28.52 28.21 1,620 0 0.2
29/12/2014
28.52
 97,060 28.52 28.67 28.21 590 0 0.1
26/12/2014
28.52
 109,890 28.67 28.82 28.37 15,000 0 1.4
25/12/2014
28.67
 89,620 28.82 29.12 28.52 210 3,510 -0.3
24/12/2014
28.82
 79,670 28.97 29.12 28.67 0 1,620 -0.2
23/12/2014
28.97
 245,020 28.37 29.88 28.21 14,940 590 1.4
22/12/2014
28.37
 90,260 28.52 28.52 28.21 3,980 15,000 -1.0
19/12/2014
28.52
 135,270 28.52 28.67 28.06 810 210 0.1
18/12/2014
28.52
 103,250 28.06 28.52 28.06 232,820 230,820 0.2
17/12/2014
28.06
 232,620 29.58 29.73 28.06 108,390 120,740 -1.2
16/12/2014
29.58
 92,140 29.88 29.88 29.43 128,210 132,140 -0.4
15/12/2014
29.88
 46,150 30.03 30.03 29.88 0 810 -0.1
12/12/2014
30.03
 36,450 30.03 30.03 29.88 44,620 42,000 0.3
11/12/2014
30.03
 27,620 30.03 30.03 29.73 0 2,590 -0.3
10/12/2014
30.03
 51,450 29.88 30.03 29.73 34,430 31,050 0.3
09/12/2014
29.88
 153,170 30.19 30.34 29.88 60,000 60,000 0
08/12/2014
30.19
 46,290 30.19 30.34 30.19 26,990 24,620 0.2
05/12/2014
30.19
 48,030 30.64 30.64 30.19 70,990 70,990 0
04/12/2014
30.64
 54,480 30.34 30.64 30.19 230,810 231,230 -0.0
03/12/2014
30.34
 29,930 30.19 30.34 30.19 87,450 82,800 0.5
02/12/2014
30.19
 40,720 30.19 30.34 30.19 105,060 106,990 -0.2
01/12/2014
30.19
 50,300 30.03 30.19 29.73 326,699 323,799 0.3
28/11/2014
30.03
 111,560 30.19 30.19 29.88 2,050 3,000 -0.1
27/11/2014
30.19
 90,390 30.34 30.34 30.03 200,000 204,650 -0.5
26/11/2014
30.34
 76,560 30.34 30.64 30.03 10 5,050 -0.5
25/11/2014
30.34
 91,590 30.34 30.64 30.34 47,320 50,220 -0.3
24/11/2014
30.34
 93,240 30.64 30.64 30.19 3,540 2,050 0.2
21/11/2014
30.64
 73,130 30.64 30.94 30.64 20,000 20,000 0
20/11/2014
30.64
 78,550 30.64 30.94 30.64 23,000 20,010 0.3
19/11/2014
30.64
 136,680 31.25 31.55 30.64 1,758,000 1,755,000 0.3
18/11/2014
31.25
 98,550 31.55 31.55 31.25 3,260 3,540 -0.0
17/11/2014
31.55
 87,210 31.55 31.85 31.25 46,820 43,240 0.4
14/11/2014
31.55
 113,180 31.55 31.85 31.25 26,908 24,638 0.2

Chính sách bảo mật | Điều khoản sử dụng |