CTCP Sữa Việt Nam (vnm)

60.90
-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
(2026-04-01) 		-0.40 -0.65% 82,679,300 -4,487,426 0
60
62.80
60.90
2 tháng
(2026-03-02) 		-5.70 -8.56% 236,123,000 5,010,854 415.6
58.10
66.60
60.90
3 tháng
(2026-02-02) 		-11.70 -16.12% 337,454,300 2,513,554 240.4
58.10
72.60
60.90
6 tháng
(2025-11-03) 		3.60 6.28% 734,160,000 27,816,654 1,739.7
57
73.40
60.90
12 tháng
(2025-05-06) 		8.11 15.35% 1,356,476,100 29,768,528 2,269.2
52.45
73.40
60.90
24 tháng
(2024-05-13) 		1.11 1.86% 2,252,822,700 -10,719,004 227.7
48.25
73.40
60.90
36 tháng
(2023-05-17) 		0.67 1.11% 3,075,699,800 -100,690,836 -5,703.9
48.25
73.40
60.90
60 tháng
(2021-05-27) 		-11.69 -16.11% 4,236,417,300 -88,762,144 -4,507.8
48.25
75.59
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |