CTCP Sữa Việt Nam (vnm)

59.80
0.90
(1.53%)
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
(2025-10-13) 		-7 -10.94% 83,865,000 2,571,100 172.8
55
64
58.90
2 tháng
(2025-09-12) 		-6.20 -9.81% 193,161,100 4,198,600 295.2
55
65.10
58.90
3 tháng
(2025-08-13) 		-4.10 -6.71% 292,923,200 1,992,073 177.0
55
65.10
58.90
6 tháng
(2025-05-15) 		0.20 0.35% 613,497,300 6,678,208 646.5
54.60
65.10
58.90
12 tháng
(2024-11-18) 		-3.57 -5.89% 1,011,457,400 -47,911,243 -2,365.1
50.22
65.10
58.90
24 tháng
(2023-11-22) 		-7.33 -11.39% 1,925,970,000 -114,149,733 -6,719.5
50.22
71.88
58.90
36 tháng
(2022-11-28) 		-15.93 -21.84% 2,531,159,400 -134,649,292 -7,867.7
50.22
75.88
58.90
60 tháng
(2020-12-07) 		-34.01 -37.37% 3,904,420,070 -183,376,754 -13,064.2
50.22
97.11
58.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2025
59.80
 5,161,900 58.80 60 58.50 1,524,999 134,863 0
11/11/2025
58.90
 5,152,700 57 59 57 1,527,800 137,400 80.5
10/11/2025
57
 2,675,800 57.70 57.90 57 703,600 694,100 0.6
07/11/2025
57.60
 3,251,100 57.60 58.40 57.50 1,338,700 659,100 39.5
06/11/2025
58
 2,241,200 58 58.50 57.60 700,200 165,500 31.1
05/11/2025
58
 3,831,600 57.30 58.50 57.10 944,500 186,000 43.8
04/11/2025
57.30
 4,175,200 57.60 57.90 56.30 246,100 172,000 4.2
03/11/2025
57.30
 2,642,700 57.70 58.30 57.30 258,400 297,200 -2.3
31/10/2025
57.60
 2,641,500 57.40 57.70 57.10 392,500 288,900 5.9
30/10/2025
57.10
 1,905,200 57.80 57.90 57 193,500 436,100 -13.8
29/10/2025
57.50
 1,973,000 57.50 57.90 57.10 377,700 57,300 18.4
28/10/2025
57.40
 2,079,100 57.20 57.40 56.80 218,200 353,100 -7.7
27/10/2025
57
 2,998,800 58.40 58.40 57 365,100 721,800 -20.5
24/10/2025
58.10
 3,959,900 56.90 58.10 56.10 1,329,600 820,800 29.2
23/10/2025
56.60
 2,327,300 56.50 57.10 56.30 264,700 681,400 -23.6
22/10/2025
56.30
 3,846,700 57.10 57.30 55.70 186,700 1,278,600 -61.5
21/10/2025
56.50
 7,068,100 56.10 58 56.10 1,726,100 1,586,400 8.0
20/10/2025
55
 8,737,700 58.90 59.40 55 657,800 2,083,800 -83.3
17/10/2025
58.80
 6,041,500 61 61.20 58.80 409,000 1,880,800 -87.5
16/10/2025
61.20
 5,158,400 60.80 61.20 60.20 1,146,600 534,800 37.3
15/10/2025
63.60
 4,645,400 63.80 64.40 63.60 1,046,800 97,900 60.8
14/10/2025
63.50
 5,359,800 64.40 64.40 63.30 1,939,400 675,200 80.8
13/10/2025
64
 6,305,000 62.20 64.10 61.80 1,917,800 121,100 113.5
10/10/2025
62.40
 4,972,200 63.40 63.40 62.40 503,000 436,000 4.2
09/10/2025
62.90
 3,297,300 63.40 63.50 62.60 0 0 0
08/10/2025
63.40
 5,919,700 62.30 63.50 61.70 1,168,900 490,600 42.5
07/10/2025
61.40
 3,715,300 62.70 62.70 61.40 113,700 723,700 -37.9
06/10/2025
62.40
 4,051,900 62.70 62.70 61.80 275,500 1,349,700 -66.7
03/10/2025
61.30
 3,998,500 61.30 62.30 61.20 364,600 864,900 -30.8
02/10/2025
61.20
 3,398,700 62.50 62.60 61.20 201,100 822,200 -38.5
01/10/2025
62.10
 4,526,400 60.70 62.50 60.20 328,200 1,114,500 -48.5
30/09/2025
60
 3,030,200 60.40 60.80 60 96,200 479,900 -23.1
29/09/2025
60.30
 5,130,400 61.10 61.20 60.20 108,200 1,996,700 -114.6
26/09/2025
61.10
 2,489,900 61.50 61.80 61.10 182,200 584,500 -24.7
25/09/2025
61.50
 2,752,800 62.30 62.40 61.50 79,300 724,500 -39.9
24/09/2025
62
 3,214,500 61.90 62 61 306,200 750,700 -27.3
23/09/2025
61.60
 3,425,100 61.50 62.50 61.50 769,000 358,800 25.5
22/09/2025
61.40
 5,285,200 62.10 62.80 61.40 879,200 533,300 21.5
19/09/2025
62
 5,300,500 63.80 63.90 62 640,000 1,540,400 -56.2
18/09/2025
63.60
 5,050,800 65.10 65.30 63.50 172,300 178,300 -0.4
17/09/2025
65.10
 9,865,800 64.80 66.20 64.80 3,540,100 982,400 168.1
16/09/2025
64.70
 12,673,100 63.50 65.40 63.20 3,253,800 550,000 173.4
15/09/2025
63.10
 3,527,500 63.40 63.50 62.80 982,100 399,300 36.8
12/09/2025
63.20
 13,670,300 61.30 63.50 61 3,028,900 484,600 159.0
11/09/2025
61.20
 4,998,900 59.80 61.20 59.40 1,162,600 285,300 52.4
10/09/2025
59.80
 3,120,100 60.50 60.60 59.70 55,700 541,800 -29.2
09/09/2025
60.30
 3,516,800 60.60 61 60.10 400,600 283,800 7.1
08/09/2025
60.60
 6,958,800 60.90 61.90 60.60 1,536,300 475,900 64.7
05/09/2025
60.90
 5,355,900 61.90 62 60.90 635,800 158,500 29.4
04/09/2025
61.80
 4,228,100 61.70 62.50 61.50 523,300 283,500 14.9
03/09/2025
61.50
 4,767,300 60.30 61.50 60.30 1,139,800 382,400 46.2
29/08/2025
60.30
 4,166,400 61.30 61.30 60.30 809,000 1,232,900 -25.5
28/08/2025
61
 3,661,100 61 61.50 60.70 86,837 277,564 0
27/08/2025
60.50
 4,849,200 59.70 61.20 59.50 93,300 379,200 -17.4
26/08/2025
59.70
 2,990,300 58.60 60.10 58.50 894,600 450,300 26.3
25/08/2025
58.70
 3,360,400 58.90 59.60 58.70 99,100 168,200 -4.1
22/08/2025
58.70
 7,201,500 59.80 59.90 58.50 189,700 1,826,200 -96.8
21/08/2025
60.10
 5,810,000 60.10 60.90 59.60 351,400 1,435,500 -64.9
20/08/2025
60
 6,338,200 60.50 60.90 59.60 470,900 1,040,900 -34.4
19/08/2025
60.50
 5,257,700 60.80 61.20 60.40 464,800 1,464,400 -60.5
18/08/2025
60.70
 4,775,600 61.10 61.30 60.60 177,200 694,500 -31.4
15/08/2025
61
 5,660,400 62 62.20 61 367,200 686,300 -19.7
14/08/2025
61.70
 6,534,600 61.30 62.20 61 1,228,900 693,000 33.0
13/08/2025
61.10
 6,210,800 62 62.10 60.80 406,700 540,100 -8.2
12/08/2025
61.80
 5,207,000 62.10 62.40 61.40 187,100 381,300 -12.0
11/08/2025
61.50
 5,787,800 61 62.10 60.90 445,800 556,000 -6.7
08/08/2025
60.80
 6,503,200 61 61.80 60.60 1,052,600 1,468,200 -25.4
07/08/2025
60.90
 4,741,600 61.90 62 60.80 154,400 961,100 -49.4
06/08/2025
61.30
 5,377,500 60.40 61.70 60.40 624,600 517,500 6.6
05/08/2025
60.10
 9,564,600 60.50 61.50 60 259,800 2,094,800 -111.1
04/08/2025
60.40
 3,746,300 59.80 60.80 59.80 330,900 327,900 0.1
01/08/2025
60
 5,329,800 61.40 61.40 60 78,100 633,800 -33.6
31/07/2025
61.20
 10,570,300 63 63.50 60.40 1,186,600 966,900 12.9
30/07/2025
62.90
 6,078,500 63 63.50 62.80 2,467,300 648,900 114.7
29/07/2025
63.20
 10,714,200 63.30 64.20 62.80 5,031,400 1,191,500 242.6
28/07/2025
63.30
 8,462,700 63.30 63.90 63 2,690,200 1,500,900 75.1
25/07/2025
63.20
 5,124,000 63.80 63.80 63.10 1,354,500 503,500 54.1
24/07/2025
63.70
 13,421,100 62.10 64 62.10 3,399,900 602,600 176.3
23/07/2025
61.70
 9,228,600 60.40 61.70 60.20 2,228,700 480,500 105.8
22/07/2025
60.20
 4,735,100 60 60.20 59.50 710,400 227,300 28.9
21/07/2025
60
 5,503,300 60.30 60.80 60 1,277,600 1,501,500 -13.4
18/07/2025
60.20
 5,826,800 60.10 61.10 60 484,600 770,100 -17.5
17/07/2025
60.10
 6,357,800 60.30 60.60 59.80 741,800 958,600 -13.0
16/07/2025
60.10
 4,961,100 60 60.20 59.60 18,700 204,800 -11.2
15/07/2025
60.10
 6,553,200 60.60 61.20 60.10 1,038,600 318,600 43.7
14/07/2025
60.30
 6,083,200 60 60.80 59.30 681,100 415,500 15.7
11/07/2025
59.80
 6,233,200 60.30 60.80 59.80 1,289,900 1,931,868 0
10/07/2025
59.70
 5,246,100 60.50 60.60 59.70 262,590 622,420 0
09/07/2025
60.20
 9,636,900 59.30 60.60 59.10 1,308,560 432,037 0
08/07/2025
59
 7,163,100 58 59.20 57.90 1,402,000 780,200 36.1
07/07/2025
57.90
 3,762,300 58 58.30 57.70 299,600 342,400 -2.5
04/07/2025
57.80
 2,696,200 57.50 57.90 57.30 146,900 435,900 -16.6
03/07/2025
57.50
 5,293,100 57.70 58.40 57.30 698,100 129,000 32.9
02/07/2025
57.70
 3,775,700 57.60 58 57.30 751,400 103,900 37.3
01/07/2025
57.50
 4,013,600 58.40 58.40 57.20 212,500 253,400 -2.4
30/06/2025
58
 4,487,800 58.10 58.70 57.90 209,900 508,300 -17.4
27/06/2025
57.80
 8,895,400 56.80 58.60 56.30 1,064,000 782,100 16.6
26/06/2025
56.40
 3,118,900 56.80 57 56.30 62,000 1,251,100 -67.2
25/06/2025
56.80
 6,268,200 56.50 57.80 56.40 195,800 851,100 -37.6
24/06/2025
56.40
 2,803,800 56.20 56.50 56.10 698,500 101,500 33.6
23/06/2025
55.90
 3,022,700 56 56.40 55.80 103,700 890,700 -44.0

Chính sách bảo mật | Điều khoản sử dụng |