CTCP Sữa Việt Nam (vnm)

63.40
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
(2025-11-05) 		5.40 9.31% 124,760,000 29,981,900 1,861.9
57
65
63.40
2 tháng
(2025-10-06) 		3.45 5.76% 218,581,700 29,631,800 1,861.9
55
65
63.40
3 tháng
(2025-09-08) 		5.18 8.90% 324,516,000 33,766,600 2,137.1
55
65
63.40
6 tháng
(2025-06-09) 		10.27 19.34% 666,090,800 40,715,798 2,602.2
53.03
65
63.40
12 tháng
(2024-12-10) 		4.57 7.77% 1,090,342,400 -17,729,774 -480.8
48.25
65
63.40
24 tháng
(2023-12-18) 		3.74 6.27% 1,992,576,100 -74,320,033 -4,162.2
48.25
69.06
63.40
36 tháng
(2022-12-21) 		-4.95 -7.24% 2,601,850,100 -104,827,301 -6,000.6
48.25
71.50
63.40
60 tháng
(2020-12-31) 		-23.08 -26.68% 3,971,385,610 -150,399,967 -10,770.0
48.25
93.29
63.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2009
4.55
 272,760 4.64 4.64 4.45 24,510 154,910 0
06/07/2009
4.64
 200,830 4.45 4.64 4.45 40,100 83,850 0
03/07/2009
4.45
 77,110 4.35 4.45 4.38 23,910 1,990 0
02/07/2009
4.35
 203,350 4.31 4.45 4.31 131,350 197,170 0
01/07/2009
4.31
 179,890 4.40 4.40 4.31 71,000 162,270 0
30/06/2009
4.40
 74,960 4.57 4.59 4.40 18,320 35,970 0
29/06/2009
4.57
 34,310 4.64 4.69 4.57 380 0 0
26/06/2009
4.64
 177,730 4.64 4.66 4.62 99,080 53,040 0
25/06/2009
4.64
 177,000 4.47 4.64 4.50 163,070 3,900 0
24/06/2009
4.47
 74,770 4.28 4.47 4.40 6,500 35,010 0
23/06/2009
4.28
 244,700 4.47 4.47 4.26 96,890 170,850 0
22/06/2009
4.47
 44,440 4.52 4.52 4.40 32,590 150 0
19/06/2009
4.52
 69,950 4.52 4.59 4.50 48,710 760 0
18/06/2009
4.52
 76,420 4.31 4.52 4.45 25,210 47,670 0
17/06/2009
4.31
 263,160 4.45 4.45 4.23 93,380 232,110 0
16/06/2009
4.45
 304,100 4.66 4.66 4.45 132,660 226,380 0
15/06/2009
4.66
 263,770 4.88 4.88 4.64 186,980 69,220 0
12/06/2009
4.88
 137,560 5.02 5.07 4.83 47,390 830 0
11/06/2009
5.02
 114,680 4.83 5.07 4.78 55,600 3,610 0
10/06/2009
4.83
 240,700 5.07 5.07 4.83 148,390 30,970 0
09/06/2009
5.07
 302,620 4.83 5.07 4.98 168,740 48,040 0
08/06/2009
4.83
 142,560 4.62 4.83 4.83 1,560 19,890 0
05/06/2009
4.62
 184,360 4.50 4.66 4.57 26,570 3,960 0
04/06/2009
4.50
 245,960 4.45 4.52 4.45 179,410 124,580 0
03/06/2009
4.45
 220,290 4.45 4.47 4.40 167,100 96,480 0
02/06/2009
4.45
 199,210 4.38 4.59 4.40 136,170 75,110 0
01/06/2009
4.38
 257,090 4.21 4.40 4.31 144,800 243,820 0
29/05/2009
4.21
 129,040 4.31 4.47 4.21 74,310 88,000 0
28/05/2009
4.31
 287,870 4.38 4.38 4.26 117,090 276,480 0
27/05/2009
4.38
 162,210 4.40 4.45 4.38 29,460 141,140 0
26/05/2009
4.40
 166,350 4.52 4.52 4.40 30,450 130,340 0
25/05/2009
4.52
 151,310 4.40 4.55 4.40 65,230 80,720 0
22/05/2009
4.40
 111,790 4.52 4.52 4.40 11,910 6,360 0
21/05/2009
4.52
 143,210 4.55 4.55 4.52 59,760 52,410 0
20/05/2009
4.55
 140,220 4.59 4.64 4.52 69,260 50,570 0
19/05/2009
4.59
 110,960 4.64 4.71 4.59 45,910 57,000 0
18/05/2009
4.64
 132,700 4.69 4.69 4.62 112,020 63,040 0
15/05/2009
4.69
 114,750 4.57 4.69 4.59 86,460 54,170 0
14/05/2009
4.57
 145,800 4.69 4.69 4.55 83,260 21,620 0
13/05/2009
4.69
 175,370 4.69 4.71 4.59 105,960 32,170 0
12/05/2009
4.69
 119,050 4.69 4.71 4.64 32,920 61,740 0
11/05/2009
4.69
 163,660 4.57 4.76 4.64 110,230 2,110 0
08/05/2009
4.57
 52,790 4.74 4.74 4.57 0 0 0
07/05/2009
4.74
 89,520 4.59 4.74 4.64 33,190 19,420 0
06/05/2009
4.59
 329,780 4.45 4.62 4.45 311,010 15,030 0
05/05/2009
4.45
 221,270 4.26 4.45 4.45 149,770 11,100 0
04/05/2009
4.26
 163,680 4.07 4.26 4.26 121,760 45,370 0
29/04/2009
4.07
 30,130 4.07 4.09 4.02 8,880 9,270 0
28/04/2009
4.07
 46,830 4.14 4.14 4.04 21,430 10,170 0
27/04/2009
4.14
 150,460 3.97 4.14 4.04 148,420 26,920 0
24/04/2009
3.97
 72,480 3.97 3.97 3.83 15,090 38,640 0
23/04/2009
3.97
 25,030 4.07 4.11 3.95 3,340 13,270 0
22/04/2009
4.07
 146,400 4.02 4.21 4.07 129,160 52,840 0
21/04/2009
4.02
 171,520 3.83 4.02 3.73 115,680 105,050 0
20/04/2009
3.83
 138,330 3.99 3.99 3.80 23,850 37,740 0
17/04/2009
3.99
 178,240 4.19 4.19 3.99 52,100 100,000 0
16/04/2009
4.19
 323,320 4.16 4.31 4.11 239,650 117,940 0
15/04/2009
4.16
 437,310 4.23 4.23 4.11 382,110 240,350 0
14/04/2009
4.23
 302,310 4.23 4.38 4.11 97,790 177,360 0
13/04/2009
4.23
 215,060 4.04 4.23 4.07 20,410 23,180 0
10/04/2009
4.04
 135,420 3.92 4.11 3.83 23,510 82,440 0
09/04/2009
3.92
 41,600 3.95 3.99 3.88 1,120 0 0
08/04/2009
3.95
 80,990 4.14 4.14 3.95 32,720 54,000 0
07/04/2009
4.14
 69,370 4.09 4.16 4.04 24,180 8,010 0
03/04/2009
4.09
 156,500 3.92 4.11 4.02 43,350 19,020 0
02/04/2009
3.92
 39,420 3.83 3.92 3.83 26,670 650 0
01/04/2009
3.83
 29,920 3.76 3.90 3.80 860 10,000 0
31/03/2009
3.76
 54,290 3.83 3.83 3.76 23,250 34,510 0
30/03/2009
3.83
 50,630 3.85 3.85 3.76 25,870 3,320 0
27/03/2009
3.85
 76,970 3.90 3.90 3.78 5,310 27,640 0
26/03/2009
3.90
 105,600 3.83 3.90 3.83 83,370 4,000 0
25/03/2009
3.83
 75,230 3.80 3.83 3.78 19,310 4,200 0
24/03/2009
3.80
 183,430 3.64 3.80 3.78 164,870 22,580 0
23/03/2009
3.64
 46,900 3.66 3.66 3.64 34,070 23,960 0
20/03/2009
3.66
 61,430 3.71 3.71 3.64 26,800 53,490 0
19/03/2009
3.71
 44,140 3.80 3.80 3.66 21,040 9,520 0
18/03/2009
3.80
 156,800 3.66 3.80 3.76 84,470 45,850 0
17/03/2009
3.66
 62,610 3.59 3.68 3.64 39,520 4,490 0
16/03/2009
3.59
 37,510 3.56 3.61 3.56 830 9,400 0
13/03/2009
3.56
 35,190 3.56 3.61 3.56 11,010 17,700 0
12/03/2009
3.56
 46,600 3.61 3.61 3.56 10,190 36,200 0
11/03/2009
3.61
 42,280 3.64 3.66 3.59 1,350 30,020 0
10/03/2009
3.64
 47,670 3.61 3.64 3.56 11,490 40,500 0
09/03/2009
3.61
 41,390 3.56 3.61 3.56 32,950 20,000 0
06/03/2009
3.56
 47,800 3.56 3.59 3.56 37,580 35,000 0
05/03/2009
3.56
 55,210 3.64 3.66 3.56 16,150 42,150 0
04/03/2009
3.64
 32,380 3.54 3.64 3.56 31,200 8,140 0
03/03/2009
3.54
 36,620 3.64 3.64 3.54 22,990 32,880 0
02/03/2009
3.64
 66,360 3.56 3.64 3.56 44,940 0 0
27/02/2009
3.56
 70,390 3.52 3.59 3.42 52,910 25,460 0
26/02/2009
3.52
 93,720 3.66 3.66 3.52 62,630 50,830 0
25/02/2009
3.66
 116,000 3.49 3.66 3.54 87,060 50,000 0
24/02/2009
3.49
 249,370 3.52 3.52 3.35 141,590 132,490 0
23/02/2009
3.52
 134,550 3.56 3.56 3.49 66,870 110,500 0
20/02/2009
3.56
 181,370 3.64 3.64 3.54 82,020 24,000 0
19/02/2009
3.64
 74,340 3.59 3.71 3.64 47,570 27,180 0
18/02/2009
3.59
 215,000 3.66 3.66 3.56 137,000 69,750 0
17/02/2009
3.66
 151,310 3.78 3.78 3.66 29,370 30,410 0
16/02/2009
3.78
 29,090 3.76 3.78 3.73 22,410 10,040 0
13/02/2009
3.76
 80,110 3.78 3.80 3.76 36,300 55,000 0

Chính sách bảo mật | Điều khoản sử dụng |