CTCP Sữa Việt Nam (vnm)

61.50
-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
(2026-02-23) 		-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)
18/05/2011
11.75
 144,330 11.65 11.75 11.45 25,250 23,650 0.2
17/05/2011
11.65
 171,320 11.34 11.75 11.45 22,860 3,050 2.3
16/05/2011
11.34
 125,680 11.55 11.65 11.34 23,500 23,870 -0.0
13/05/2011
11.55
 90,260 11.75 11.75 11.55 1,490 20,080 -2.1
12/05/2011
11.75
 88,210 11.75 11.86 11.65 0 5,100 -0.6
11/05/2011
11.75
 207,690 11.24 11.75 11.24 20,180 43,040 -2.6
10/05/2011
11.24
 64,080 11.14 11.24 11.14 21,490 23,350 -0.2
09/05/2011
11.14
 128,850 11.03 11.24 10.93 3,570 1,490 0.2
06/05/2011
11.03
 222,710 11.03 11.03 10.83 2,605,350 2,600,000 0.6
05/05/2011
11.03
 135,900 11.14 11.14 10.83 35,300 20,300 1.6
04/05/2011
11.14
 215,760 10.83 11.24 10.93 1,090 1,490 -0.0
29/04/2011
10.83
 89,040 10.83 10.93 10.72 399,720 403,290 -0.4
28/04/2011
10.83
 392,210 10.52 11.03 10.72 1,700 5,350 -0.4
27/04/2011
10.52
 395,560 10.05 10.52 10.16 0 15,000 -1.5
26/04/2011
10.05
 147,250 9.90 10.11 9.90 251,300 251,090 0.0
25/04/2011
9.90
 37,690 9.80 9.90 9.74 820 0 0.1
22/04/2011
9.80
 36,080 9.80 9.80 9.74 8,200 1,700 0.6
21/04/2011
9.80
 69,590 9.74 9.85 9.74 252,400 250,000 0.2
20/04/2011
9.74
 51,790 9.64 9.74 9.69 2,910 1,300 0.2
19/04/2011
9.64
 29,660 9.64 9.69 9.64 8,570 820 0.7
18/04/2011
9.64
 4,891 9.80 9.80 9.64 37,400 42,600 -0.5
15/04/2011
9.80
 43,550 9.80 9.80 9.80 43,260 40,110 0.3
14/04/2011
9.80
 50,140 9.90 9.90 9.80 0 2,910 -0.3
13/04/2011
9.90
 84,540 9.95 9.95 9.90 0 8,570 -0.8
08/04/2011
9.95
 115,640 9.85 9.95 9.74 1,000 3,000 -0.2
07/04/2011
9.85
 61,300 9.85 9.85 9.69 0 5,550 -0.5
06/04/2011
9.85
 102,230 9.74 9.85 9.59 21,730 0 2.1
05/04/2011
9.74
 412,290 10.11 10.11 9.69 1,609,320 0 164.1
04/04/2011
10.11
 404,480 9.74 10.21 9.90 0 1,000 -0.1
01/04/2011
9.74
 126,620 9.49 9.80 9.43 0 0 0
31/03/2011
9.49
 70,040 9.59 9.59 9.49 290 21,730 -2.0
30/03/2011
9.59
 71,380 9.64 9.64 9.49 2,000 0 0.2
29/03/2011
9.64
 125,060 9.69 9.69 9.54 8,000 0 0.7
28/03/2011
9.69
 66,650 9.74 9.74 9.64 0 0 0
25/03/2011
9.74
 109,040 9.74 9.74 9.59 0 290 -0.0
24/03/2011
9.74
 121,380 9.85 9.90 9.74 29,200 31,200 -0.2
23/03/2011
9.85
 307,480 9.54 9.95 9.54 2,000 8,000 -0.6
22/03/2011
9.54
 127,980 9.49 9.64 9.49 0 0 0
21/03/2011
9.49
 79,290 9.49 9.64 9.43 22,702 21,202 0.1
18/03/2011
9.49
 56,490 9.23 9.54 9.33 0 0 0
17/03/2011
9.23
 71,250 9.23 9.33 9.18 1,400 2,000 -0.1
16/03/2011
9.23
 55,610 9.23 9.28 9.18 50,200 50,000 0.0
15/03/2011
9.23
 116,260 9.38 9.38 9.23 200 1,500 -0.1
14/03/2011
9.38
 74,990 9.49 9.49 9.38 100 0 0.0
11/03/2011
9.49
 84,430 9.49 9.54 9.43 40 1,400 -0.1
10/03/2011
9.49
 76,330 9.49 9.54 9.33 2,970 200 0.3
09/03/2011
9.49
 100,250 9.59 9.80 9.43 12,610 200 1.2
08/03/2011
9.59
 147,330 9.18 9.59 9.23 85,460 84,060 0.1
07/03/2011
9.18
 74,320 9.07 9.28 9.07 5,570 40 0.5
04/03/2011
9.07
 45,380 9.02 9.07 8.92 11,850 2,970 0.8
03/03/2011
9.02
 35,200 8.97 9.02 8.92 0 12,610 -1.1
02/03/2011
8.97
 54,630 9.13 9.13 8.92 9,000 1,500 0.7
01/03/2011
9.13
 33,310 9.13 9.13 9.07 200 5,570 -0.5
28/02/2011
9.13
 48,160 9.13 9.18 9.07 14,500 11,850 0.2
25/02/2011
9.13
 29,460 8.97 9.18 8.97 1,000 0 0.1
24/02/2011
8.97
 181,070 9.02 9.02 8.76 3,280 9,000 -0.5
23/02/2011
9.02
 69,450 8.92 9.13 9.02 600 200 0.0
22/02/2011
8.92
 128,830 8.97 9.07 8.76 254,000 264,500 -0.9
21/02/2011
8.97
 183,670 9.28 9.28 8.92 64,800 61,600 0.3
18/02/2011
9.28
 130,160 9.43 9.43 9.28 9,120 3,280 0.5
17/02/2011
9.43
 53,440 9.49 9.49 9.38 120 600 -0.0
16/02/2011
9.49
 46,710 9.49 9.54 9.49 20,000 24,000 -0.4
15/02/2011
9.49
 56,040 9.43 9.54 9.38 0 4,200 -0.4
14/02/2011
9.43
 53,010 9.54 9.59 9.43 23,110 9,120 1.4
11/02/2011
9.54
 35,170 9.43 9.54 9.49 7,000 120 0.6
10/02/2011
9.43
 132,900 9.43 9.49 9.33 33,060 0 3.2
09/02/2011
9.43
 162,810 9.64 9.64 9.43 1,230 0 0.1
08/02/2011
9.64
 95,990 9.64 9.74 9.54 3,000 23,110 -1.9
28/01/2011
9.64
 73,970 9.54 9.69 9.54 5,000 7,000 -0.2
27/01/2011
9.54
 117,530 9.54 9.59 9.43 720 33,060 -3.0
26/01/2011
9.54
 232,080 9.90 9.90 9.54 7,700 1,230 0.6
25/01/2011
9.90
 192,590 10.11 10.11 9.90 102,000 103,000 -0.1
24/01/2011
10.11
 713,730 9.64 10.11 9.85 200 5,000 -0.5
21/01/2011
9.64
 332,480 9.23 9.64 9.64 0 720 -0.1
20/01/2011
9.23
 237,610 8.82 9.23 8.76 80,000 87,700 -0.7
19/01/2011
8.82
 36,620 8.82 8.87 8.76 40,000 42,000 -0.2
18/01/2011
8.82
 22,280 8.82 8.87 8.82 3,000 200 0.2
17/01/2011
8.82
 37,620 8.87 8.92 8.82 2,600 0 0.2
14/01/2011
8.87
 17,220 8.82 8.87 8.82 8,000 0 0.7
13/01/2011
8.82
 45,060 8.82 8.87 8.82 20,000 20,000 0
12/01/2011
8.82
 11,280 8.82 8.87 8.76 3,200 3,000 0.0
11/01/2011
8.82
 16,560 8.82 8.87 8.71 1,000 2,600 -0.1
10/01/2011
8.82
 27,120 8.76 8.87 8.76 11,060 8,000 0.3
07/01/2011
8.76
 13,580 8.76 8.82 8.76 382,750 377,430 0.5
06/01/2011
8.76
 47,110 8.76 8.82 8.71 20,000 23,200 -0.3
05/01/2011
8.76
 12,590 8.82 8.82 8.71 150,000 151,000 -0.1
04/01/2011
8.82
 26,910 8.87 8.87 8.76 7,020 11,060 -0.3
31/12/2010
8.87
 31,120 8.87 8.87 8.82 300 5,320 -0.4
30/12/2010
8.87
 5,290 8.87 8.87 8.76 0 0 0
29/12/2010
8.87
 11,030 8.76 8.87 8.76 400 0 0.0
28/12/2010
8.76
 36,050 8.82 8.87 8.76 279,580 286,100 -0.6
27/12/2010
8.82
 15,330 8.76 8.87 8.76 5,000 300 0.4
24/12/2010
8.76
 27,000 8.82 8.92 8.76 16,560 0 1.4
23/12/2010
8.82
 15,090 8.87 8.92 8.76 20,460 400 1.8
22/12/2010
8.87
 16,810 8.92 8.97 8.76 2,000 500 0.1
21/12/2010
8.92
 56,180 8.82 8.92 8.71 0 5,000 -0.4
20/12/2010
8.82
 28,330 8.76 8.92 8.76 10,290 16,560 -0.5
17/12/2010
8.76
 59,800 8.87 8.87 8.76 50,340 70,460 -1.7
16/12/2010
8.87
 21,920 8.92 8.92 8.76 100,000 100,000 0
15/12/2010
8.92
 17,900 8.97 8.97 8.87 40 2,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |