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)
18/08/2011
12.06
 44,210 12.06 12.06 11.96 100 11,500 -1.3
17/08/2011
12.06
 14,410 11.96 12.27 11.96 0 2,500 -0.3
16/08/2011
11.96
 26,720 11.86 12.06 11.86 4,320 150 0.5
15/08/2011
11.86
 29,920 11.86 11.96 11.75 0 2,000 -0.2
12/08/2011
11.86
 48,290 11.86 11.96 11.75 0 100 -0.0
11/08/2011
11.86
 239,130 11.86 11.86 11.75 211,680 209,900 0.2
10/08/2011
11.86
 26,260 11.65 11.86 11.65 0 4,320 -0.5
09/08/2011
11.65
 110,330 11.75 11.75 11.65 34,430 33,430 0.1
08/08/2011
11.75
 16,470 11.86 11.86 11.75 39,710 39,710 0
05/08/2011
11.86
 17,830 11.75 11.86 11.75 6,520 1,780 0.5
04/08/2011
11.75
 41,060 11.75 11.86 11.75 3,000 0 0.3
03/08/2011
11.75
 50,780 11.75 11.86 11.65 3,240 1,000 0.3
02/08/2011
11.75
 35,470 11.75 11.86 11.75 0 0 0
01/08/2011
11.75
 21,910 11.86 11.86 11.75 0 6,520 -0.7
29/07/2011
11.86
 18,760 11.75 11.86 11.65 3,000 3,000 0
28/07/2011
11.75
 73,650 11.75 11.86 11.65 0 3,240 -0.4
27/07/2011
11.75
 42,070 11.86 11.86 11.75 0 0 0
26/07/2011
11.86
 32,750 11.86 11.86 11.75 19,760 0 2.3
25/07/2011
11.86
 23,370 11.75 11.86 11.65 190 3,000 -0.3
22/07/2011
11.75
 3,970 11.75 11.75 11.65 0 0 0
21/07/2011
11.75
 15,450 11.65 11.75 11.65 0 0 0
20/07/2011
11.65
 29,440 11.65 11.65 11.45 0 19,760 -2.2
19/07/2011
11.65
 28,770 11.65 11.65 11.45 6,060 190 0.7
18/07/2011
11.65
 2,142 11.65 11.75 11.55 300 0 0.0
15/07/2011
11.65
 27,510 11.55 11.65 11.55 1,000 0 0.1
14/07/2011
11.55
 34,560 11.65 11.65 11.55 0 0 0
13/07/2011
11.65
 30,440 11.75 11.86 11.65 30,260 26,060 0.5
12/07/2011
11.75
 37,450 11.75 11.75 11.65 10,000 300 1.1
11/07/2011
11.75
 15,590 11.86 11.86 11.65 2,600 1,000 0.2
08/07/2011
11.86
 17,190 11.86 11.86 11.75 20,420 20,000 0.0
07/07/2011
11.86
 37,050 11.86 11.86 11.75 924,000 934,260 -1.2
06/07/2011
11.86
 38,950 11.86 11.96 11.75 1,156,700 1,160,000 -0.4
05/07/2011
11.86
 85,730 11.65 12.06 11.65 4,010 2,600 0.2
04/07/2011
11.65
 52,080 11.34 11.65 11.24 0 420 -0.0
01/07/2011
11.34
 115,580 11.24 11.34 11.14 85,430 85,430 0
30/06/2011
11.24
 44,530 11.34 11.45 11.24 5,450 6,700 -0.1
29/06/2011
11.34
 506,490 11.34 11.34 11.14 427,650 4,010 48.7
28/06/2011
11.34
 78,210 11.65 11.65 11.24 23,820 20,000 0.4
27/06/2011
11.65
 268,890 11.34 11.86 11.45 6,645,770 85,000 740.6
24/06/2011
11.34
 99,330 11.34 11.34 11.03 142,600 145,750 -0.3
23/06/2011
11.34
 66,850 11.45 11.65 11.34 27,100 20,000 0.8
22/06/2011
11.45
 234,510 11.45 11.86 11.34 28,000 23,820 0.5
21/06/2011
11.45
 187,080 10.93 11.45 11.03 601,200 606,400 -0.6
20/06/2011
10.93
 59,140 10.93 11.03 10.93 740 2,300 -0.2
17/06/2011
10.93
 31,690 10.83 10.93 10.83 3,380 7,100 -0.4
16/06/2011
10.83
 18,610 10.83 10.93 10.83 22,420 28,000 -0.6
15/06/2011
10.83
 95,850 10.93 11.03 10.72 2,260 1,200 0.1
14/06/2011
10.93
 117,440 10.83 11.14 10.72 0 740 -0.1
13/06/2011
10.83
 205,940 10.72 10.93 10.62 9,560 3,380 0.6
10/06/2011
10.72
 95,480 10.72 10.93 10.62 0 2,420 -0.2
09/06/2011
10.72
 49,090 10.72 10.72 10.62 1,590 2,260 -0.1
08/06/2011
10.72
 62,420 10.62 10.93 10.52 1,000 0 0.1
07/06/2011
10.62
 191,290 10.21 10.62 10.31 600 9,560 -0.9
06/06/2011
10.21
 100,820 10.52 10.52 10.16 40,260 40,260 0
03/06/2011
10.52
 108,310 10.83 10.83 10.31 263,750 262,050 0.2
02/06/2011
10.83
 141,980 10.83 11.14 10.72 160,460 161,460 -0.1
01/06/2011
10.83
 135,660 10.52 11.03 10.31 84,560 82,060 0.3
31/05/2011
10.52
 78,660 10.11 10.52 10.11 65,990 60,460 0.5
30/05/2011
10.11
 89,320 10.52 10.62 10.11 65,810 63,750 0.2
27/05/2011
10.52
 102,480 10.11 10.52 10.21 64,410 60,460 0.4
26/05/2011
10.11
 269,540 9.64 10.11 9.18 8,980 3,100 0.5
25/05/2011
9.64
 304,800 10.11 10.11 9.64 27,820 33,350 -0.5
24/05/2011
10.11
 394,970 10.62 10.62 10.11 23,500 25,350 -0.2
23/05/2011
10.62
 377,510 11.14 11.14 10.62 3,050 3,950 -0.1
20/05/2011
11.14
 334,050 11.65 11.65 11.14 23,720 28,980 -0.6
19/05/2011
11.65
 104,890 11.75 11.86 11.65 40,080 20,000 2.4
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

Chính sách bảo mật | Điều khoản sử dụng |