CTCP Sữa Việt Nam (vnm)

67.70
0
(0%)
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
(2025-12-29) 		5.60 9.02% 177,078,700 -9,005,900 -628.5
60.30
73.40
67.70
2 tháng
(2025-12-01) 		2.80 4.31% 264,602,600 1,269,400 27.4
60.20
73.40
67.70
3 tháng
(2025-10-30) 		10.60 18.56% 373,554,000 27,092,500 1,620.0
57
73.40
67.70
6 tháng
(2025-08-01) 		10.06 17.45% 689,370,700 23,398,673 1,456.6
55
73.40
67.70
12 tháng
(2025-02-03) 		11.47 20.40% 1,270,577,300 -16,747,042 -484.8
48.25
73.40
67.70
24 tháng
(2024-02-15) 		7.06 11.64% 2,141,502,700 -54,446,703 -2,869.9
48.25
73.40
67.70
36 tháng
(2023-02-13) 		1.97 3% 2,786,985,000 -109,016,651 -6,359.0
48.25
73.40
67.70
60 tháng
(2021-02-23) 		-18.13 -21.12% 4,114,848,400 -148,155,407 -10,462.6
48.25
85.83
67.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/12/2010
8.97
 39,360 9.07 9.07 8.76 912,320 922,610 -0.9
13/12/2010
9.07
 52,730 8.87 9.07 8.97 124,540 119,340 0.5
10/12/2010
8.87
 39,800 8.82 8.87 8.82 9,990 0 0.9
09/12/2010
8.82
 45,780 8.66 8.82 8.66 240 40 0.0
08/12/2010
8.66
 30,360 8.71 8.76 8.66 2,510 0 0.2
07/12/2010
8.71
 32,490 8.71 8.71 8.61 12,380 5,540 0.6
06/12/2010
8.71
 35,070 8.76 8.82 8.71 1,100,000 1,108,990 -0.8
03/12/2010
8.76
 52,800 8.71 8.82 8.71 51,150 50,240 0.1
02/12/2010
8.71
 28,410 8.66 8.71 8.61 0 2,510 -0.2
01/12/2010
8.66
 24,450 8.71 8.76 8.66 350 12,380 -1.0
30/11/2010
8.71
 31,830 8.71 8.82 8.61 100,000 101,000 -0.1
29/11/2010
8.71
 22,740 8.71 8.71 8.56 0 1,150 -0.1
26/11/2010
8.71
 12,010 8.71 8.71 8.61 1,185,260 1,181,640 0.3
25/11/2010
8.71
 7,930 8.71 8.76 8.61 100,050 100,350 -0.0
24/11/2010
8.71
 10,280 8.66 8.76 8.61 2,500 0 0.2
23/11/2010
8.66
 15,310 8.66 8.71 8.56 76,700 76,700 0
22/11/2010
8.66
 33,400 8.66 8.71 8.46 1,790 3,620 -0.1
19/11/2010
8.66
 47,790 8.71 8.76 8.61 11,740 50 1.0
18/11/2010
8.71
 29,250 8.61 8.71 8.61 450 2,500 -0.2
17/11/2010
8.61
 45,640 8.51 8.66 8.51 1,213,800 1,212,000 0.1
16/11/2010
8.51
 66,320 8.61 8.61 8.46 26,000 27,790 -0.1
15/11/2010
8.61
 58,350 8.66 8.71 8.56 1,070 11,740 -0.9
12/11/2010
8.66
 54,830 8.76 8.76 8.61 37,410 30,450 0.6
11/11/2010
8.76
 33,700 8.82 8.82 8.71 0 1,800 -0.2
10/11/2010
8.82
 33,400 8.82 8.87 8.76 1,940 0 0.2
09/11/2010
8.82
 65,590 8.87 8.87 8.76 1,382,870 1,373,590 0.8
08/11/2010
8.87
 75,230 8.92 8.92 8.87 2,060 7,410 -0.5
05/11/2010
8.92
 61,840 8.92 8.97 8.92 6,600 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |