CTCP Sữa Việt Nam (vnm)

67.70
-1.20
(-1.74%)
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
(2025-12-29) 		6.80 10.95% 168,720,900 -6,848,900 -483.1
60.30
73.40
67.70
2 tháng
(2025-11-28) 		4.90 7.66% 268,143,100 7,207,100 414.4
60.20
73.40
67.70
3 tháng
(2025-10-29) 		11.40 19.83% 367,169,200 29,569,900 1,783.9
57
73.40
67.70
6 tháng
(2025-07-31) 		10.11 17.19% 691,583,200 25,775,373 1,615.0
55
73.40
67.70
12 tháng
(2025-02-03) 		12.67 22.54% 1,262,219,500 -14,590,042 -339.4
48.25
73.40
67.70
24 tháng
(2024-02-07) 		8.26 13.62% 2,135,881,200 -53,186,803 -2,784.9
48.25
73.40
67.70
36 tháng
(2023-02-13) 		3.17 4.82% 2,778,627,200 -106,859,651 -6,213.5
48.25
73.40
67.70
60 tháng
(2021-02-22) 		-17.33 -20.10% 4,109,496,800 -147,654,947 -10,495.3
48.25
86.23
67.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2006
3.79
 140,600 3.77 3.81 3.79 0 0 0
08/06/2006
3.77
 70,020 3.75 3.77 3.75 0 0 0
07/06/2006
3.75
 67,020 3.79 3.79 3.75 0 0 0
06/06/2006
3.79
 117,690 3.79 3.81 3.79 0 0 0
05/06/2006
3.79
 90,560 3.75 3.79 3.79 0 0 0
02/06/2006
3.75
 63,670 3.75 3.75 3.75 0 0 0
01/06/2006
3.75
 61,330 3.79 3.79 3.75 0 0 0
31/05/2006
3.79
 196,540 3.66 3.79 3.75 0 0 0
30/05/2006
3.66
 227,310 3.71 3.71 3.66 0 0 0
29/05/2006
3.71
 105,830 3.75 3.75 3.71 0 0 0
26/05/2006
3.75
 105,180 3.71 3.75 3.75 0 0 0
25/05/2006
3.71
 127,620 3.83 3.83 3.71 0 0 0
24/05/2006
3.83
 122,100 3.66 3.83 3.75 0 0 0
23/05/2006
3.66
 122,020 3.75 3.75 3.66 0 0 0
22/05/2006
3.75
 122,780 3.79 3.79 3.75 0 0 0
19/05/2006
3.79
 137,010 3.81 3.81 3.75 0 0 0
18/05/2006
3.81
 112,310 3.86 3.86 3.81 0 0 0
17/05/2006
3.86
 191,180 3.79 3.88 3.86 0 0 0
16/05/2006
3.79
 340,760 3.98 3.98 3.79 0 0 0
15/05/2006
3.98
 133,080 3.81 3.98 3.98 0 0 0
12/05/2006
3.81
 60,420 3.64 3.81 3.81 0 0 0
11/05/2006
3.64
 393,040 3.47 3.64 3.64 0 0 0
10/05/2006
3.47
 360,820 3.64 3.64 3.47 0 0 0
09/05/2006
3.64
 421,900 3.83 3.83 3.64 0 0 0
08/05/2006
3.83
 217,830 3.96 3.96 3.83 0 0 0
05/05/2006
3.96
 272,950 4.05 4.05 3.96 0 0 0
04/05/2006
4.05
 217,800 4.13 4.13 4.05 0 0 0
03/05/2006
4.13
 132,570 3.98 4.13 4.13 0 0 0
28/04/2006
3.98
 420,830 3.98 3.98 3.96 0 0 0
27/04/2006
3.98
 371,490 4.18 4.18 3.98 0 0 0
26/04/2006
4.18
 282,180 4.35 4.35 4.18 0 0 0
25/04/2006
4.35
 387,490 4.26 4.43 4.35 0 0 0
24/04/2006
4.26
 202,190 4.07 4.26 4.26 0 0 0
21/04/2006
4.07
 378,460 3.88 4.07 4.07 0 0 0
20/04/2006
3.88
 130,410 3.88 3.88 3.88 0 0 0
19/04/2006
3.88
 195,960 3.88 3.92 3.88 0 0 0
18/04/2006
3.88
 183,230 3.83 3.88 3.88 0 0 0
17/04/2006
3.83
 162,080 3.83 3.83 3.83 0 0 0
14/04/2006
3.83
 135,270 3.88 3.88 3.83 0 0 0
13/04/2006
3.88
 182,010 3.79 3.88 3.83 0 0 0
12/04/2006
3.79
 134,540 3.69 3.79 3.75 0 0 0
11/04/2006
3.69
 152,780 3.79 3.79 3.69 0 0 0
10/04/2006
3.79
 190,930 3.83 3.90 3.79 0 0 0
07/04/2006
3.83
 276,750 3.71 3.83 3.79 0 0 0
06/04/2006
3.71
 234,410 3.62 3.71 3.71 0 0 0
05/04/2006
3.62
 191,790 3.45 3.62 3.62 0 0 0
04/04/2006
3.45
 242,500 3.62 3.75 3.45 0 0 0
03/04/2006
3.62
 259,620 3.45 3.62 3.58 0 0 0
31/03/2006
3.45
 171,770 3.41 3.49 3.45 0 0 0
30/03/2006
3.41
 184,200 3.26 3.41 3.41 0 0 0
29/03/2006
3.26
 284,640 3.17 3.26 3.20 0 0 0
28/03/2006
3.17
 130,790 3.17 3.17 3.17 0 0 0
27/03/2006
3.17
 167,410 3.15 3.17 3.17 0 0 0
24/03/2006
3.15
 137,520 3.17 3.17 3.15 0 0 0
23/03/2006
3.17
 181,330 3.13 3.17 3.15 0 0 0
22/03/2006
3.13
 173,010 3.13 3.20 3.13 0 0 0
21/03/2006
3.13
 266,040 3.07 3.13 3.11 0 0 0
20/03/2006
3.07
 320,020 3.02 3.07 3.02 0 0 0
17/03/2006
3.02
 189,800 2.98 3.02 2.98 0 0 0
16/03/2006
2.98
 171,110 2.94 3.02 2.98 0 0 0
15/03/2006
2.94
 201,720 3.02 3.02 2.94 0 0 0
14/03/2006
3.02
 223,540 2.98 3.02 3.00 0 0 0
13/03/2006
2.98
 257,130 2.92 2.98 2.98 0 0 0
10/03/2006
2.92
 125,760 2.92 2.94 2.92 0 0 0
09/03/2006
2.92
 206,310 2.90 2.94 2.92 0 0 0
08/03/2006
2.90
 163,660 2.98 2.98 2.90 0 0 0
07/03/2006
2.98
 129,210 2.98 2.98 2.98 0 0 0
06/03/2006
2.98
 200,050 2.92 2.98 2.90 0 0 0
03/03/2006
2.92
 227,880 3.07 3.07 2.92 0 0 0
02/03/2006
3.07
 222,520 3.02 3.07 3.05 0 0 0
01/03/2006
3.02
 164,480 2.92 3.05 3.02 0 0 0
28/02/2006
2.92
 164,820 2.79 2.92 2.81 0 0 0
27/02/2006
2.79
 162,140 2.75 2.79 2.77 0 0 0
24/02/2006
2.75
 90,480 2.73 2.75 2.75 0 0 0
23/02/2006
2.73
 130,490 2.68 2.73 2.73 0 0 0
22/02/2006
2.68
 264,890 2.68 2.77 2.68 0 0 0
21/02/2006
2.68
 101,970 2.56 2.68 2.68 0 0 0
20/02/2006
2.56
 62,050 2.45 2.56 2.56 0 0 0
17/02/2006
2.45
 128,090 2.34 2.45 2.39 0 0 0
16/02/2006
2.34
 184,290 2.32 2.34 2.34 0 0 0
15/02/2006
2.32
 132,600 2.34 2.34 2.32 0 0 0
14/02/2006
2.34
 113,260 2.34 2.34 2.34 0 0 0
13/02/2006
2.34
 153,670 2.34 2.34 2.34 0 0 0
10/02/2006
2.34
 128,650 2.34 2.34 2.30 0 0 0
09/02/2006
2.34
 153,580 2.34 2.34 2.34 0 0 0
08/02/2006
2.34
 159,300 2.30 2.34 2.34 0 0 0
07/02/2006
2.30
 138,720 2.26 2.30 2.30 0 0 0
06/02/2006
2.26
 25,190 2.26 2.26 2.26 0 0 0
27/01/2006
2.26
 25,630 2.28 2.28 2.26 0 0 0
26/01/2006
2.28
 18,750 2.26 2.28 2.28 0 0 0
25/01/2006
2.26
 57,220 2.22 2.26 2.22 0 0 0
24/01/2006
2.22
 66,000 2.24 2.24 2.22 0 0 0
23/01/2006
2.24
 81,400 2.30 2.30 2.24 0 0 0
20/01/2006
2.30
 157,840 2.26 2.34 2.30 0 0 0
19/01/2006
2.26
 109,350 2.26 2.26 2.26 0 0 0
30/11/-0001
2.60
 2,756,600 2.58 2.60 2.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |