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
(2026-07-01) 		6 10.87% 97,612,400 23,275,549 0
54.90
61.20
60.90
2 tháng
(2026-06-01) 		3.98 6.95% 158,011,400 16,416,189 0
54.80
61.20
60.90
3 tháng
(2026-05-04) 		2.23 3.79% 229,146,100 12,982,182 0
54.80
61.20
60.90
6 tháng
(2026-02-02) 		-9.10 -12.94% 560,744,700 17,125,890 240.4
54.80
70.30
60.90
12 tháng
(2025-08-05) 		5.29 9.47% 1,268,737,700 39,148,863 1,601.8
53.25
71.07
60.90
24 tháng
(2024-08-12) 		-3.03 -4.71% 2,179,335,900 1,909,440 -16.8
46.72
71.07
60.90
36 tháng
(2023-08-16) 		-1.83 -2.90% 3,046,069,200 -63,467,800 -4,262.5
46.72
71.07
60.90
60 tháng
(2021-08-26) 		-7.21 -10.54% 4,240,378,200 -75,306,301 -4,606.8
46.72
73.20
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2008
5.28
 84,320 5.06 5.28 5.28 48,310 31,530 0
22/02/2008
5.06
 355,990 5.33 5.33 5.06 98,070 266,580 0
21/02/2008
5.33
 282,580 5.59 5.59 5.33 211,910 2,400 0
20/02/2008
5.59
 102,790 5.82 5.86 5.59 35,670 1,900 0
19/02/2008
5.82
 75,200 5.82 5.86 5.68 11,470 0 0
18/02/2008
5.82
 148,390 6.08 6.08 5.82 30,690 2,610 0
15/02/2008
6.08
 49,070 6.13 6.13 6.04 14,670 0 0
14/02/2008
6.13
 100,760 6.04 6.17 6.08 31,860 9,650 0
13/02/2008
6.04
 209,290 6.22 6.22 6.04 27,700 122,570 0
12/02/2008
6.22
 41,680 6.44 6.44 6.17 1,960 17,650 0
01/02/2008
6.44
 140,300 6.30 6.53 6.39 36,540 84,100 0
31/01/2008
6.30
 360,200 6.04 6.30 6.17 910 176,180 0
30/01/2008
6.04
 410,600 6.35 6.66 6.04 106,530 287,890 0
29/01/2008
6.35
 173,310 6.13 6.35 6.13 41,330 51,000 0
28/01/2008
6.13
 187,010 6.04 6.13 6.08 133,900 72,670 0
25/01/2008
6.04
 95,270 5.77 6.04 5.64 74,480 3,750 0
24/01/2008
5.77
 151,700 6.04 6.17 5.77 0 0 0
23/01/2008
6.04
 177,470 6.35 6.35 6.04 51,800 141,920 0
22/01/2008
6.35
 244,440 6.66 6.66 6.35 400 216,630 0
21/01/2008
6.66
 40,040 6.79 6.84 6.66 3,700 15,000 0
18/01/2008
6.79
 37,410 6.70 6.84 6.70 8,280 20,480 0
17/01/2008
6.70
 177,790 6.93 6.93 6.70 0 0 0
16/01/2008
6.93
 257,260 6.62 6.93 6.88 35,000 194,110 0
15/01/2008
6.62
 87,910 6.93 6.93 6.62 25,450 54,140 0
14/01/2008
6.93
 58,930 6.97 7.10 6.93 40,320 36,290 0
11/01/2008
6.97
 60,840 6.88 7.15 6.97 10,100 38,090 0
10/01/2008
6.88
 201,610 7.24 7.24 6.88 20,340 169,890 0
09/01/2008
7.24
 21,300 7.37 7.37 7.24 580 8,080 0
08/01/2008
7.37
 39,660 7.37 7.46 7.28 25,600 7,430 0
07/01/2008
7.37
 84,440 7.19 7.37 7.24 66,910 15,450 0
04/01/2008
7.19
 98,260 7.28 7.28 7.19 10,500 95,000 0
03/01/2008
7.28
 128,280 7.33 7.37 7.28 100,900 122,240 0
02/01/2008
7.33
 41,550 7.37 7.37 7.33 24,590 34,650 0
28/12/2007
7.37
 63,220 7.41 7.41 7.33 18,560 50,000 0
27/12/2007
7.41
 20,350 7.50 7.50 7.33 1,900 6,970 0
26/12/2007
7.50
 33,860 7.46 7.50 7.41 30,370 9,500 0
25/12/2007
7.46
 36,590 7.46 7.50 7.41 31,230 3,550 0
24/12/2007
7.46
 33,640 7.50 7.55 7.46 30,410 7,080 0
21/12/2007
7.50
 68,270 7.41 7.50 7.41 59,900 820 0
20/12/2007
7.41
 45,490 7.55 7.55 7.41 19,990 1,700 0
19/12/2007
7.55
 55,480 7.33 7.55 7.46 39,450 270 0
18/12/2007
7.33
 76,480 7.24 7.33 7.19 44,580 50,530 0
17/12/2007
7.24
 88,160 7.24 7.33 7.19 63,840 51,640 0
14/12/2007
7.24
 98,860 7.37 7.37 7.24 8,160 90,890 0
13/12/2007
7.37
 40,510 7.41 7.41 7.37 4,250 11,800 0
12/12/2007
7.41
 108,660 7.41 7.50 7.37 11,850 29,930 0
11/12/2007
7.41
 20,810 7.55 7.55 7.41 6,870 1,150 0
10/12/2007
7.55
 24,290 7.59 7.59 7.46 11,080 400 0
07/12/2007
7.59
 33,870 7.64 7.64 7.55 17,730 0 0
06/12/2007
7.64
 165,040 7.55 7.64 7.46 149,300 9,000 0
05/12/2007
7.55
 21,380 7.68 7.68 7.55 880 840 0
04/12/2007
7.68
 83,130 7.68 7.73 7.64 41,600 31,180 0
03/12/2007
7.68
 68,250 7.37 7.68 7.37 36,870 44,310 0
30/11/2007
7.37
 287,810 7.50 7.50 7.33 16,600 280,270 0
29/11/2007
7.50
 127,600 7.55 7.64 7.50 3,780 118,590 0
28/11/2007
7.55
 129,280 7.73 7.73 7.55 42,170 120,170 0
27/11/2007
7.73
 225,130 7.64 7.77 7.68 208,960 30,000 0
26/11/2007
7.64
 52,680 7.55 7.68 7.50 32,350 18,100 0
23/11/2007
7.55
 86,180 7.55 7.59 7.50 71,730 69,120 0
22/11/2007
7.55
 155,290 7.55 7.59 7.55 96,390 124,420 0
21/11/2007
7.55
 67,560 7.68 7.68 7.55 31,890 27,210 0
20/11/2007
7.68
 129,990 7.90 7.90 7.64 86,300 24,840 0
19/11/2007
7.90
 64,370 7.77 7.90 7.77 55,990 1,100 0
16/11/2007
7.77
 55,270 7.68 7.77 7.73 40,410 24,210 0
15/11/2007
7.68
 76,390 7.33 7.68 7.59 48,170 20,120 0
14/11/2007
7.33
 464,180 7.55 7.77 7.33 53,520 454,000 0
13/11/2007
7.55
 94,980 7.90 7.90 7.55 23,120 77,380 0
12/11/2007
7.90
 67,980 7.99 7.99 7.90 47,580 31,000 0
09/11/2007
7.99
 44,670 7.99 7.99 7.86 28,720 3,880 0
08/11/2007
7.99
 16,150 7.90 7.99 7.95 480 6,550 0
07/11/2007
7.90
 49,680 7.81 7.99 7.90 21,460 40,000 0
06/11/2007
7.81
 115,160 7.90 7.99 7.81 44,890 110,950 0
05/11/2007
7.90
 309,820 8.26 8.26 7.86 140,520 304,740 0
02/11/2007
8.26
 116,140 8.17 8.44 8.26 108,100 64,000 0
01/11/2007
8.17
 109,230 8.17 8.21 8.04 65,010 105,740 0
31/10/2007
8.17
 71,900 8.39 8.39 8.12 27,230 60,000 0
30/10/2007
8.39
 214,790 8.04 8.39 8.12 205,550 109,000 0
29/10/2007
8.04
 134,250 8.44 8.44 8.04 27,300 128,370 0
26/10/2007
8.44
 61,180 8.35 8.44 8.35 49,880 5,100 0
25/10/2007
8.35
 98,710 8.35 8.39 8.12 78,790 65,300 0
24/10/2007
8.35
 80,030 8.08 8.35 8.04 53,460 52,520 0
23/10/2007
8.08
 218,200 8.21 8.61 7.99 84,200 202,880 0
22/10/2007
8.21
 103,380 8.44 8.44 8.21 31,000 83,870 0
19/10/2007
8.44
 80,890 8.61 8.61 8.35 36,010 52,130 0
18/10/2007
8.61
 134,820 8.57 8.61 8.48 133,270 34,360 0
17/10/2007
8.57
 21,320 8.61 8.61 8.44 11,600 0 0
16/10/2007
8.61
 57,050 8.61 8.66 8.48 46,240 30 0
15/10/2007
8.61
 29,500 8.66 8.66 8.57 25,970 1,190 0
12/10/2007
8.66
 149,030 8.48 8.66 8.44 142,860 10,240 0
11/10/2007
8.48
 58,850 8.61 8.61 8.48 31,740 30,070 0
10/10/2007
8.61
 181,920 8.39 8.70 8.52 178,670 34,100 0
09/10/2007
8.39
 83,140 8.30 8.39 8.30 67,940 29,340 0
08/10/2007
8.30
 74,250 8.30 8.39 8.26 38,460 32,810 0
05/10/2007
8.30
 170,330 8.48 8.48 8.26 0 0 0
04/10/2007
8.48
 344,030 8.79 8.88 8.48 246,360 275,000 0
03/10/2007
8.79
 271,790 8.66 8.88 8.52 247,210 53,700 0
02/10/2007
8.66
 417,320 8.48 8.66 8.08 398,470 137,510 0
01/10/2007
8.48
 454,320 8.08 8.48 7.95 376,110 130,520 0
28/09/2007
8.08
 293,400 7.73 8.08 7.73 283,170 78,970 0
27/09/2007
7.73
 151,670 7.68 7.90 7.68 140,610 59,470 0

Chính sách bảo mật | Điều khoản sử dụng |