CTCP Sữa Việt Nam (vnm)

60.20
0.60
(1.01%)
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)
30/08/2011
12.58
 27,280 12.18 12.68 12.38 2,000 2,900 -0.1
29/08/2011
12.18
 29,470 11.98 12.18 11.98 24,000 24,000 0
26/08/2011
11.98
 10,570 11.88 11.98 11.88 200 0 0.0
25/08/2011
11.88
 13,780 11.88 11.88 11.78 1,600 200 0.2
24/08/2011
11.88
 24,840 11.78 11.98 11.78 11,500 2,000 1.1
23/08/2011
11.78
 17,350 11.68 11.78 11.58 22,500 20,000 0.3
22/08/2011
11.68
 38,740 11.68 11.68 11.58 26,530 26,580 -0.0
19/08/2011
11.68
 14,390 11.68 11.68 11.58 2,000 1,600 0.0
18/08/2011
11.68
 44,210 11.68 11.68 11.58 100 11,500 -1.3
17/08/2011
11.68
 14,410 11.58 11.88 11.58 0 2,500 -0.3
16/08/2011
11.58
 26,720 11.48 11.68 11.48 4,320 150 0.5
15/08/2011
11.48
 29,920 11.48 11.58 11.38 0 2,000 -0.2
12/08/2011
11.48
 48,290 11.48 11.58 11.38 0 100 -0.0
11/08/2011
11.48
 239,130 11.48 11.48 11.38 211,680 209,900 0.2
10/08/2011
11.48
 26,260 11.28 11.48 11.28 0 4,320 -0.5
09/08/2011
11.28
 110,330 11.38 11.38 11.28 34,430 33,430 0.1
08/08/2011
11.38
 16,470 11.48 11.48 11.38 39,710 39,710 0
05/08/2011
11.48
 17,830 11.38 11.48 11.38 6,520 1,780 0.5
04/08/2011
11.38
 41,060 11.38 11.48 11.38 3,000 0 0.3
03/08/2011
11.38
 50,780 11.38 11.48 11.28 3,240 1,000 0.3
02/08/2011
11.38
 35,470 11.38 11.48 11.38 0 0 0
01/08/2011
11.38
 21,910 11.48 11.48 11.38 0 6,520 -0.7
29/07/2011
11.48
 18,760 11.38 11.48 11.28 3,000 3,000 0
28/07/2011
11.38
 73,650 11.38 11.48 11.28 0 3,240 -0.4
27/07/2011
11.38
 42,070 11.48 11.48 11.38 0 0 0
26/07/2011
11.48
 32,750 11.48 11.48 11.38 19,760 0 2.3
25/07/2011
11.48
 23,370 11.38 11.48 11.28 190 3,000 -0.3
22/07/2011
11.38
 3,970 11.38 11.38 11.28 0 0 0
21/07/2011
11.38
 15,450 11.28 11.38 11.28 0 0 0
20/07/2011
11.28
 29,440 11.28 11.28 11.08 0 19,760 -2.2
19/07/2011
11.28
 28,770 11.28 11.28 11.08 6,060 190 0.7
18/07/2011
11.28
 2,142 11.28 11.38 11.18 300 0 0.0
15/07/2011
11.28
 27,510 11.18 11.28 11.18 1,000 0 0.1
14/07/2011
11.18
 34,560 11.28 11.28 11.18 0 0 0
13/07/2011
11.28
 30,440 11.38 11.48 11.28 30,260 26,060 0.5
12/07/2011
11.38
 37,450 11.38 11.38 11.28 10,000 300 1.1
11/07/2011
11.38
 15,590 11.48 11.48 11.28 2,600 1,000 0.2
08/07/2011
11.48
 17,190 11.48 11.48 11.38 20,420 20,000 0.0
07/07/2011
11.48
 37,050 11.48 11.48 11.38 924,000 934,260 -1.2
06/07/2011
11.48
 38,950 11.48 11.58 11.38 1,156,700 1,160,000 -0.4
05/07/2011
11.48
 85,730 11.28 11.68 11.28 4,010 2,600 0.2
04/07/2011
11.28
 52,080 10.98 11.28 10.88 0 420 -0.0
01/07/2011
10.98
 115,580 10.88 10.98 10.78 85,430 85,430 0
30/06/2011
10.88
 44,530 10.98 11.08 10.88 5,450 6,700 -0.1
29/06/2011
10.98
 506,490 10.98 10.98 10.78 427,650 4,010 48.7
28/06/2011
10.98
 78,210 11.28 11.28 10.88 23,820 20,000 0.4
27/06/2011
11.28
 268,890 10.98 11.48 11.08 6,645,770 85,000 740.6
24/06/2011
10.98
 99,330 10.98 10.98 10.68 142,600 145,750 -0.3
23/06/2011
10.98
 66,850 11.08 11.28 10.98 27,100 20,000 0.8
22/06/2011
11.08
 234,510 11.08 11.48 10.98 28,000 23,820 0.5
21/06/2011
11.08
 187,080 10.58 11.08 10.68 601,200 606,400 -0.6
20/06/2011
10.58
 59,140 10.58 10.68 10.58 740 2,300 -0.2
17/06/2011
10.58
 31,690 10.48 10.58 10.48 3,380 7,100 -0.4
16/06/2011
10.48
 18,610 10.48 10.58 10.48 22,420 28,000 -0.6
15/06/2011
10.48
 95,850 10.58 10.68 10.38 2,260 1,200 0.1
14/06/2011
10.58
 117,440 10.48 10.78 10.38 0 740 -0.1
13/06/2011
10.48
 205,940 10.38 10.58 10.28 9,560 3,380 0.6
10/06/2011
10.38
 95,480 10.38 10.58 10.28 0 2,420 -0.2
09/06/2011
10.38
 49,090 10.38 10.38 10.28 1,590 2,260 -0.1
08/06/2011
10.38
 62,420 10.28 10.58 10.18 1,000 0 0.1
07/06/2011
10.28
 191,290 9.88 10.28 9.98 600 9,560 -0.9
06/06/2011
9.88
 100,820 10.18 10.18 9.83 40,260 40,260 0
03/06/2011
10.18
 108,310 10.48 10.48 9.98 263,750 262,050 0.2
02/06/2011
10.48
 141,980 10.48 10.78 10.38 160,460 161,460 -0.1
01/06/2011
10.48
 135,660 10.18 10.68 9.98 84,560 82,060 0.3
31/05/2011
10.18
 78,660 9.78 10.18 9.78 65,990 60,460 0.5
30/05/2011
9.78
 89,320 10.18 10.28 9.78 65,810 63,750 0.2
27/05/2011
10.18
 102,480 9.78 10.18 9.88 64,410 60,460 0.4
26/05/2011
9.78
 269,540 9.34 9.78 8.89 8,980 3,100 0.5
25/05/2011
9.34
 304,800 9.78 9.78 9.34 27,820 33,350 -0.5
24/05/2011
9.78
 394,970 10.28 10.28 9.78 23,500 25,350 -0.2
23/05/2011
10.28
 377,510 10.78 10.78 10.28 3,050 3,950 -0.1
20/05/2011
10.78
 334,050 11.28 11.28 10.78 23,720 28,980 -0.6
19/05/2011
11.28
 104,890 11.38 11.48 11.28 40,080 20,000 2.4
18/05/2011
11.38
 144,330 11.28 11.38 11.08 25,250 23,650 0.2
17/05/2011
11.28
 171,320 10.98 11.38 11.08 22,860 3,050 2.3
16/05/2011
10.98
 125,680 11.18 11.28 10.98 23,500 23,870 -0.0
13/05/2011
11.18
 90,260 11.38 11.38 11.18 1,490 20,080 -2.1
12/05/2011
11.38
 88,210 11.38 11.48 11.28 0 5,100 -0.6
11/05/2011
11.38
 207,690 10.88 11.38 10.88 20,180 43,040 -2.6
10/05/2011
10.88
 64,080 10.78 10.88 10.78 21,490 23,350 -0.2
09/05/2011
10.78
 128,850 10.68 10.88 10.58 3,570 1,490 0.2
06/05/2011
10.68
 222,710 10.68 10.68 10.48 2,605,350 2,600,000 0.6
05/05/2011
10.68
 135,900 10.78 10.78 10.48 35,300 20,300 1.6
04/05/2011
10.78
 215,760 10.48 10.88 10.58 1,090 1,490 -0.0
29/04/2011
10.48
 89,040 10.48 10.58 10.38 399,720 403,290 -0.4
28/04/2011
10.48
 392,210 10.18 10.68 10.38 1,700 5,350 -0.4
27/04/2011
10.18
 395,560 9.73 10.18 9.83 0 15,000 -1.5
26/04/2011
9.73
 147,250 9.58 9.78 9.58 251,300 251,090 0.0
25/04/2011
9.58
 37,690 9.48 9.58 9.43 820 0 0.1
22/04/2011
9.48
 36,080 9.48 9.48 9.43 8,200 1,700 0.6
21/04/2011
9.48
 69,590 9.43 9.53 9.43 252,400 250,000 0.2
20/04/2011
9.43
 51,790 9.34 9.43 9.38 2,910 1,300 0.2
19/04/2011
9.34
 29,660 9.34 9.38 9.34 8,570 820 0.7
18/04/2011
9.34
 4,891 9.48 9.48 9.34 37,400 42,600 -0.5
15/04/2011
9.48
 43,550 9.48 9.48 9.48 43,260 40,110 0.3
14/04/2011
9.48
 50,140 9.58 9.58 9.48 0 2,910 -0.3
13/04/2011
9.58
 84,540 9.63 9.63 9.58 0 8,570 -0.8
08/04/2011
9.63
 115,640 9.53 9.63 9.43 1,000 3,000 -0.2
07/04/2011
9.53
 61,300 9.53 9.53 9.38 0 5,550 -0.5

Chính sách bảo mật | Điều khoản sử dụng |