CTCP Sữa Việt Nam (vnm)

66.60
-1.30
(-1.91%)
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
(2024-04-09) 		0.90 1.34% 62,278,000 396,045 22.7
63.50
68
67.90
2 tháng
(2024-03-11) 		-1.50 -2.17% 159,031,600 -29,132,355 -1,994.0
63.50
69.90
67.90
3 tháng
(2024-02-15) 		1.16 1.74% 249,847,500 -42,847,000 -2,965.7
63.50
72.07
67.90
6 tháng
(2023-11-13) 		0.58 0.85% 402,584,500 -81,417,087 -5,584.9
63.50
72.07
67.90
12 tháng
(2023-05-15) 		1.61 2.44% 821,810,000 -91,021,387 -6,004.6
62.92
78.69
67.90
24 tháng
(2022-05-20) 		4.95 7.86% 1,273,003,600 -70,989,420 -4,163.8
59.63
80.22
67.90
36 tháng
(2021-05-25) 		-11.99 -15.01% 1,986,173,900 -76,643,895 -4,615.1
59.63
83.19
67.90
60 tháng
(2019-06-05) 		-20.17 -22.91% 2,827,610,950 -166,888,318 -13,937.2
59.28
102.67
67.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
67.90
-0.10
 2,964,400 68 68 67.10 669,250 418,598 17.0
#2 07/05/2024
68
2.20
 8,485,900 66 68.50 65.90 2,874,100 1,179,494 114.3
#3 06/05/2024
65.80
0.20
 2,261,300 65.80 66.40 65.50 310,700 183,704 8.3
#4 03/05/2024
65.60
0.20
 1,966,400 65.60 66 65.50 387,872 202,702 12.2
#5 02/05/2024
65.40
0.40
 2,563,400 65.40 65.50 64.90 1,336,209 647,588 45.0
#6 26/04/2024
65
0.30
 2,940,600 64.70 65.80 64.50 1,273,500 615,900 43.0
#7 25/04/2024
64.70
0.70
 1,916,000 64 64.80 63.90 479,600 229,100 16.2
#8 24/04/2024
64
0.50
 2,401,300 64 64.30 63.50 460,600 502,600 -2.7
#9 23/04/2024
63.50
-0.50
 2,014,400 64.20 64.30 63.20 86,200 369,100 -18.0
#10 22/04/2024
64
-0.20
 2,035,200 64.70 65.30 64 205,200 505,600 -19.3
#11 19/04/2024
64.20
0
 4,516,100 64.20 64.40 63.30 1,763,700 300,000 93.6
#12 17/04/2024
64.20
0.20
 4,589,800 64.40 64.90 64.20 2,539,700 895,200 106.4
#13 16/04/2024
64
-0.90
 7,128,700 64.90 65 63 491,000 1,794,800 -83.7
#14 15/04/2024
64.90
-1.80
 5,756,100 66.70 66.70 64.90 165,800 1,299,400 -75.2
#15 12/04/2024
66.70
0.10
 2,509,200 66.80 67.10 66.60 199,500 946,200 -49.9
#16 11/04/2024
66.60
-0.20
 2,947,700 66.70 66.90 66.50 219,900 1,010,000 -52.7
#17 10/04/2024
66.80
-0.20
 2,765,500 67.10 67.30 66.80 409,800 1,393,800 -65.9
#18 09/04/2024
67
0
 2,516,000 67.10 67.30 66.80 347,000 1,329,800 -65.9
#19 08/04/2024
67
-0.90
 3,666,000 68 68 66.90 241,200 572,000 -22.2
#20 05/04/2024
67.90
-0.30
 4,233,800 68.20 68.20 67.70 1,729,600 1,044,500 46.6
#21 04/04/2024
68.20
1.50
 7,472,800 66.70 68.40 66.70 2,540,100 540,800 135.6
#22 03/04/2024
66.70
-0.60
 5,046,100 67.30 67.30 66.70 114,600 2,470,300 -157.7
#23 02/04/2024
67.30
0.30
 4,322,900 67 67.40 66.70 137,200 2,062,800 -129.1
#24 01/04/2024
67
-0.60
 4,988,000 67.60 67.70 67 289,000 2,658,500 -159.3
#25 29/03/2024
67.60
-0.10
 3,484,600 68.40 68.40 67.50 107,100 1,486,400 -93.3
#26 28/03/2024
67.70
0
 4,470,700 67.70 68.40 67.60 81,900 2,437,600 -159.8
#27 27/03/2024
67.70
0
 2,637,700 68 68 67.50 44,800 1,017,400 -65.8
#28 26/03/2024
67.70
0.40
 2,504,200 67.40 67.90 67.30 132,200 970,200 -56.6
#29 25/03/2024
67.30
-0.50
 5,450,700 67.80 68.20 67.10 150,600 2,568,900 -163.7
#30 22/03/2024
67.80
-0.60
 6,066,700 68.40 68.70 67.80 210,300 3,433,800 -219.2
#31 21/03/2024
68.40
0.40
 4,906,200 68 68.50 67.90 443,900 3,412,100 -202.4
#32 20/03/2024
68
0.20
 3,546,900 67.80 68.60 67.50 331,600 1,560,500 -83.3
#33 19/03/2024
67.80
-0.10
 3,164,500 67.90 68.50 67.80 1,137,500 1,842,900 -47.9
#34 18/03/2024
67.90
-0.90
 6,796,400 68.80 69.10 67.60 355,100 1,925,800 -106.8
#35 15/03/2024
68.80
-0.80
 4,851,100 69.60 70.10 68.70 259,400 1,625,100 -94.4
#36 14/03/2024
69.60
-0.30
 5,445,400 69.90 70.39 69.40 253,900 2,253,200 -141.2
#37 13/03/2024
69.90
0.79
 5,646,500 69.11 70.00 69.11 282,900 3,725,800 -242.7
#38 12/03/2024
69.11
-0.30
 3,844,000 69.40 69.70 69.11 828,600 1,597,600 -54.0
#39 11/03/2024
69.40
0.30
 4,208,400 69.11 70.39 69.11 364,200 357,900 0.6
#40 08/03/2024
69.11
-1.97
 7,361,000 71.08 71.97 69.11 149,340 1,923,627 -126.7
#41 07/03/2024
71.08
0.20
 5,067,600 70.88 71.18 70.39 454,300 2,595,019 -153.4
#42 06/03/2024
70.88
-1.18
 4,833,900 72.07 72.56 70.88 514,213 876,707 -26.3
#43 05/03/2024
72.07
0.99
 5,440,900 71.08 72.07 70.78 509,124 1,102,623 -42.9
#44 04/03/2024
71.08
0.49
 5,014,600 70.59 71.77 70.69 898,430 429,902 33.7
#45 01/03/2024
70.59
-0.49
 4,397,700 71.08 71.18 70.29 262,800 2,149,535 -135.0
#46 29/02/2024
71.08
-0.20
 6,539,800 71.28 72.36 70.69 542,657 2,139,720 -115.3
#47 28/02/2024
71.28
0.20
 3,419,000 71.08 71.67 70.59 148,835 242,517 -6.8
#48 27/02/2024
71.08
0.99
 5,282,500 70.09 71.48 70.19 347,700 1,090,001 -53.3
#49 26/02/2024
70.09
0
 3,048,400 70.09 70.78 69.80 626,070 508,932 8.4
#50 23/02/2024
70.09
-0.59
 6,142,500 70.69 71.77 70.09 1,043,000 534,103 36.8
#51 22/02/2024
70.69
0.30
 4,648,100 70.39 71.77 70.19 150,300 1,035,941 -63.6
#52 21/02/2024
70.39
-0.20
 3,590,200 70.59 70.98 70.09 352,429 565,747 -15.3
#53 20/02/2024
70.59
-0.39
 4,385,700 70.98 71.48 70.39 630,428 738,659 -7.8
#54 19/02/2024
70.98
1.88
 6,652,800 69.11 71.67 69.80 918,539 1,608,593 -49.4
#55 16/02/2024
69.11
2.37
 11,114,600 66.74 69.40 66.64 1,451,516 3,225,413 -123.2
#56 15/02/2024
66.74
0
 3,876,600 66.74 67.13 66.34 612,927 2,560,214 -131.6
#57 07/02/2024
66.74
0
 2,736,300 66.74 67.03 66.34 254,200 1,151,300 -60.5
#58 06/02/2024
66.74
-0.39
 2,392,800 67.13 67.33 66.74 443,800 1,102,057 -44.6
#59 05/02/2024
67.13
0.59
 3,565,900 66.54 67.33 66.34 800,300 486,230 21.4
#60 02/02/2024
66.54
-0.10
 2,611,300 66.64 66.84 66.14 110,720 1,306,063 -80.4
#61 01/02/2024
66.64
0.49
 2,499,300 66.14 66.93 66.34 682,700 801,700 -8.0
#62 31/01/2024
66.14
0.10
 4,020,100 66.05 67.33 66.05 372,800 1,759,000 -93.4
#63 30/01/2024
66.05
-0.10
 1,790,400 66.14 66.44 66.05 176,100 1,397,500 -81.8
#64 29/01/2024
66.14
0
 1,732,800 66.14 66.44 66.05 102,000 992,600 -59.7
#65 26/01/2024
66.14
0.10
 1,675,800 66.05 66.64 66.14 133,100 708,200 -38.6
#66 25/01/2024
66.05
-0.39
 2,660,500 66.44 66.64 66.05 251,600 1,219,700 -64.9
#67 24/01/2024
66.44
-0.39
 2,083,500 66.84 67.13 66.34 175,100 957,200 -52.8
#68 23/01/2024
66.84
-0.59
 2,112,000 67.43 67.43 66.74 705,600 773,300 -4.6
#69 22/01/2024
67.43
0.30
 1,959,800 67.13 67.82 67.13 303,700 533,600 -15.7
#70 19/01/2024
67.13
0.59
 2,619,900 66.54 67.72 66.54 407,800 832,100 -28.8
#71 18/01/2024
66.54
0.30
 1,228,400 66.24 66.93 66.44 140,100 313,800 -11.7
#72 17/01/2024
66.24
-0.30
 1,826,400 66.54 67.03 66.14 343,400 834,300 -33.1
#73 16/01/2024
66.54
0.39
 2,072,400 66.14 66.54 65.85 359,700 1,273,900 -61.1
#74 15/01/2024
66.14
-0.20
 2,226,700 66.34 66.64 66.14 58,700 1,329,300 -85.2
#75 12/01/2024
66.34
-0.69
 3,283,000 67.03 67.03 66.14 233,500 1,790,700 -104.8
#76 11/01/2024
67.03
0.39
 2,083,900 66.64 67.63 66.64 280,700 822,300 -36.7
#77 10/01/2024
66.64
-0.59
 3,006,600 67.23 67.23 66.54 238,700 995,200 -51.3
#78 09/01/2024
67.23
-0.10
 2,460,400 67.33 67.63 67.13 103,700 1,267,300 -79.3
#79 08/01/2024
67.33
-0.59
 2,396,400 67.92 68.22 67.33 129,300 640,000 -35.0
#80 05/01/2024
67.92
-0.20
 1,475,700 68.12 68.42 67.63 143,100 282,600 -9.6
#81 04/01/2024
68.12
0
 3,401,500 68.12 68.61 68.12 171,700 478,600 -21.2
#82 03/01/2024
68.12
0.69
 1,889,800 67.43 68.12 67.13 221,800 142,500 5.5
#83 02/01/2024
67.43
0.69
 2,142,800 66.74 67.63 67.03 419,100 391,000 1.9
#84 29/12/2023
66.74
-0.89
 1,954,700 67.63 67.82 66.74 109,100 911,300 -54.4
#85 28/12/2023
67.63
0.99
 2,408,700 66.64 67.63 66.64 675,100 467,600 14.1
#86 27/12/2023
66.64
0
 1,626,400 66.64 67.33 66.64 117,600 731,000 -41.5
#87 26/12/2023
66.64
0.10
 1,975,400 66.54 67.13 66.64 261,100 1,064,300 -54.8
#88 25/12/2023
66.54
0.29
 2,672,700 66.25 67.32 66.25 270,200 717,900 -30.5
#89 22/12/2023
66.25
-0.20
 2,145,700 66.44 66.74 66.15 749,300 1,165,900 -28.2
#90 21/12/2023
66.44
-0.29
 2,585,900 66.74 66.93 66.44 884,700 1,202,600 -21.5
#91 20/12/2023
66.74
1.08
 2,603,900 65.66 66.83 65.66 831,600 801,000 2.2
#92 19/12/2023
65.66
0
 3,061,900 65.66 66.05 64.97 154,500 1,463,900 -87.4
#93 18/12/2023
65.66
-1.08
 3,513,100 66.74 66.83 65.66 257,600 1,625,300 -92.3
#94 15/12/2023
66.74
-0.29
 3,739,700 67.03 67.23 66.74 1,872,400 2,442,200 -39.0
#95 14/12/2023
67.03
0.20
 1,462,000 66.83 67.52 66.83 240,000 535,100 -20.2
#96 13/12/2023
66.83
-1.18
 4,511,000 68.01 68.30 66.74 89,500 1,890,300 -123.8
#97 12/12/2023
68.01
-0.59
 2,788,700 68.60 68.70 67.62 556,400 1,438,900 -61.2
#98 11/12/2023
68.60
0.98
 4,734,500 67.62 69.09 68.50 766,600 1,009,700 -17.1
#99 08/12/2023
67.62
0.59
 3,729,400 67.03 67.91 66.64 118,300 1,232,200 -76.6
#100 07/12/2023
67.03
-0.10
 3,874,400 67.13 67.42 66.15 837,900 1,658,400 -55.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc