CTCP Sữa Việt Nam (vnm)

59
-0.10
(-0.17%)
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
(2026-05-18) 		-1.40 -2.31% 63,932,600 -1,401,300 0
58
60.50
59
2 tháng
(2026-04-20) 		-2.40 -3.90% 128,485,200 -1,732,014 0
58
62
59
3 tháng
(2026-03-19) 		-1.90 -3.11% 214,851,200 -1,409,329 17.6
58
62.80
59
6 tháng
(2025-12-19) 		-4.90 -7.66% 655,704,800 -7,680,329 -489.9
58
73.40
59
12 tháng
(2025-06-23) 		5.40 10.05% 1,328,973,600 36,621,469 2,351.9
53.70
73.40
59
24 tháng
(2024-06-27) 		-0.23 -0.40% 2,215,456,700 11,091,229 1,648.7
48.25
73.40
59
36 tháng
(2023-07-03) 		-2.61 -4.24% 3,043,790,000 -69,086,019 -3,614.8
48.25
73.40
59
60 tháng
(2021-07-13) 		-9.36 -13.68% 4,215,714,600 -92,788,220 -4,897.0
48.25
75.59
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 |