CTCP Sữa Việt Nam (vnm)

62.40
0.60
(0.97%)
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
(2026-02-23) 		-7.50 -10.62% 151,545,700 -4,751,700 -397.9
58.10
72.30
61.80
2 tháng
(2026-01-15) 		-7.90 -11.13% 352,439,900 -5,088,900 -436.7
58.10
73.40
61.80
3 tháng
(2025-12-16) 		-1.10 -1.71% 443,494,800 -5,651,800 -467.3
58.10
73.40
61.80
6 tháng
(2025-09-17) 		0.56 0.89% 748,817,200 24,744,400 1,458.1
55
73.40
61.80
12 tháng
(2025-03-21) 		6.22 10.94% 1,374,753,000 5,268,340 796.7
48.25
73.40
61.80
24 tháng
(2024-03-26) 		1.58 2.58% 2,233,528,200 -19,883,658 -521.9
48.25
73.40
61.80
36 tháng
(2023-04-03) 		-1.84 -2.84% 2,977,261,000 -107,447,959 -6,320.5
48.25
73.40
61.80
60 tháng
(2021-04-12) 		-17.11 -21.34% 4,239,448,800 -107,954,837 -6,466.9
48.25
80.21
61.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/02/2009
3.78
 66,040 3.78 3.83 3.76 36,000 63,650 0
11/02/2009
3.78
 57,880 3.78 3.78 3.73 16,460 24,230 0
10/02/2009
3.78
 17,680 3.88 3.88 3.73 8,370 15,000 0
09/02/2009
3.88
 48,630 3.88 3.92 3.85 33,630 41,000 0
06/02/2009
3.88
 130,120 3.71 3.88 3.78 120,930 60,260 0
05/02/2009
3.71
 74,900 3.76 3.76 3.68 56,020 50,700 0
04/02/2009
3.76
 33,820 3.76 3.80 3.76 310 26,370 0
03/02/2009
3.76
 106,450 3.92 3.92 3.76 21,420 77,970 0
02/02/2009
3.92
 26,960 3.92 3.95 3.92 300 18,910 0
23/01/2009
3.92
 52,620 3.92 3.95 3.92 6,020 52,260 0
22/01/2009
3.92
 98,530 3.97 3.97 3.92 10,590 95,130 0
21/01/2009
3.97
 80,320 4.04 4.04 3.97 30,390 78,840 0
20/01/2009
4.04
 4,930 4.04 4.07 4.02 3,010 0 0
19/01/2009
4.04
 28,980 4.04 4.07 4.02 21,820 9,000 0
16/01/2009
4.04
 78,340 3.97 4.04 3.97 76,360 33,280 0
15/01/2009
3.97
 170,910 4.07 4.07 3.97 28,170 157,000 0
14/01/2009
4.07
 72,860 4.02 4.07 3.97 45,860 44,630 0
13/01/2009
4.02
 28,020 4.02 4.02 3.99 16,890 12,150 0
12/01/2009
4.02
 84,160 4.07 4.07 4.02 53,000 75,870 0
09/01/2009
4.07
 238,010 4.11 4.11 4.07 118,250 220,230 0
08/01/2009
4.11
 191,380 4.14 4.21 4.09 88,430 156,880 0
07/01/2009
4.14
 218,480 4.07 4.23 4.14 150,450 159,320 0
06/01/2009
4.07
 57,160 4.02 4.11 4.07 24,700 33,970 0
05/01/2009
4.02
 107,070 4.04 4.04 3.99 29,890 70,000 0
02/01/2009
4.04
 64,000 3.97 4.04 3.97 43,190 200 0
31/12/2008
3.97
 70,850 3.97 3.97 3.92 18,330 33,850 0
30/12/2008
3.97
 139,250 3.97 3.99 3.92 31,930 64,580 0
29/12/2008
3.97
 36,020 3.95 3.97 3.95 11,630 0 0
26/12/2008
3.95
 51,190 3.95 3.97 3.92 12,810 0 0
25/12/2008
3.95
 27,270 3.97 3.97 3.92 200 0 0
24/12/2008
3.97
 68,760 3.92 3.97 3.90 35,180 0 0
23/12/2008
3.92
 122,500 4.04 4.04 3.90 43,060 40,860 0
22/12/2008
4.04
 82,270 4.02 4.09 4.02 64,580 29,050 0
19/12/2008
4.02
 177,520 3.97 4.11 3.97 137,500 56,950 0
18/12/2008
3.97
 81,480 3.92 3.99 3.92 56,930 7,280 0
17/12/2008
3.92
 99,280 3.90 3.97 3.83 55,290 55,260 0

Chính sách bảo mật | Điều khoản sử dụng |