CTCP Sữa Việt Nam (vnm)

57
0.70
(1.24%)
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
(2026-09-04) 		-4.60 -7.43% 49,666,900 -1,457,251 0
56.30
61.90
56.30
2 tháng
(2026-08-05) 		-1.30 -2.22% 127,487,800 -1,457,251 0
56.30
64
56.30
3 tháng
(2026-07-06) 		2 3.62% 231,329,200 -1,457,251 0
55.10
64
56.30
6 tháng
(2026-04-07) 		-1.76 -2.99% 435,169,300 -1,457,251 0
54.80
64
56.30
12 tháng
(2025-10-09) 		-1.21 -2.07% 1,184,368,800 -1,457,251 0
53.25
71.07
56.30
24 tháng
(2024-10-14) 		-2.60 -4.35% 2,154,563,500 -1,457,251 0
46.72
71.07
56.30
36 tháng
(2023-10-20) 		-5.04 -8.08% 3,059,084,600 -1,457,251 0
46.72
71.07
56.30
60 tháng
(2021-11-01) 		-14.70 -20.41% 4,229,769,100 -1,457,251 0
46.72
72.64
56.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
73.41
 735,420 72.91 73.47 72.91 0 0 0
03/06/2020
72.66
 1,322,080 72.41 73.59 72.04 0 0 0
02/06/2020
72.29
 891,910 72.35 72.91 72.10 0 0 0
01/06/2020
72.35
 1,047,020 71.73 72.91 71.73 0 0 0
29/05/2020
71.66
 1,203,680 70.73 71.79 70.73 0 0 0
28/05/2020
71.54
 1,004,500 71.66 72.29 71.54 0 0 0
27/05/2020
71.66
 1,108,350 73.35 73.41 71.66 0 0 0
26/05/2020
73.28
 983,170 73.53 73.53 71.79 0 0 0
25/05/2020
73.28
 1,581,860 71.35 73.28 71.10 0 0 0
22/05/2020
71.29
 1,083,060 71.29 71.54 70.73 0 0 0
21/05/2020
71.66
 1,582,090 71.04 71.66 70.73 0 0 0
20/05/2020
71.04
 1,199,680 70.11 71.29 70.11 0 0 0
19/05/2020
70.17
 1,432,400 70.92 71.29 69.98 0 0 0
18/05/2020
69.23
 898,370 69.05 69.67 67.92 0 0 0
15/05/2020
69.05
 2,320,230 70.42 70.73 68.17 0 0 0
14/05/2020
70.42
 1,397,750 70.17 70.98 70.11 0 0 0
13/05/2020
70.85
 2,507,730 70.54 71.66 68.55 0 0 0
12/05/2020
70.98
 2,944,650 67.61 71.29 66.93 0 0 0
11/05/2020
67.61
 1,792,200 67.61 67.61 65.24 0 0 0
08/05/2020
65.43
 3,184,170 65.12 67.05 64.81 0 0 0
07/05/2020
64.43
 1,583,260 63.31 64.68 63.25 0 0 0
06/05/2020
63.25
 1,105,020 62.75 63.25 62.13 0 0 0
05/05/2020
62.63
 1,163,800 61.57 62.88 61.07 0 0 0
04/05/2020
60.82
 1,235,970 60.45 61.69 60.45 0 0 0
29/04/2020
61.69
 1,769,090 61.69 62.25 61.69 0 0 0
28/04/2020
62.63
 1,401,520 64.06 64.19 62.13 0 0 0
27/04/2020
64.06
 1,950,560 66.37 66.37 64.06 0 0 0
24/04/2020
64.06
 3,624,460 61.88 64.06 60.76 0 0 0
23/04/2020
59.89
 1,443,180 61.44 61.44 59.76 0 0 0
22/04/2020
60.76
 1,085,950 59.89 60.82 59.70 0 0 0
21/04/2020
60.32
 2,129,360 62.32 62.32 59.70 0 0 0
20/04/2020
62.32
 1,471,680 62.32 63.06 62.32 0 0 0
17/04/2020
61.88
 1,767,310 62.32 62.38 61.69 0 0 0
16/04/2020
61.88
 1,155,660 61.88 62.00 61.63 0 0 0
15/04/2020
61.82
 886,130 62.13 62.13 61.82 0 0 0
14/04/2020
61.69
 1,059,560 62.00 62.13 61.51 0 0 0
13/04/2020
61.75
 1,127,670 62.07 62.19 61.26 0 0 0
10/04/2020
62.07
 1,111,470 62.32 62.32 61.13 0 0 0
09/04/2020
62.38
 1,220,550 62.25 62.88 61.82 0 0 0
08/04/2020
61.69
 904,920 61.07 61.69 60.13 0 0 0
07/04/2020
61.38
 2,273,090 60.13 61.69 59.70 0 0 0
06/04/2020
59.95
 1,840,550 60.13 60.20 59.20 0 0 0
03/04/2020
59.20
 1,934,430 58.89 59.51 58.58 0 0 0
01/04/2020
58.58
 1,155,730 56.71 58.58 56.71 0 0 0
31/03/2020
56.71
 1,293,290 57.64 58.20 56.08 0 0 0
30/03/2020
56.83
 1,559,900 56.08 57.64 55.46 0 0 0
27/03/2020
58.64
 2,755,950 57.95 59.39 57.33 0 0 0
26/03/2020
58.58
 2,556,450 57.52 59.20 55.34 0 0 0
25/03/2020
57.33
 2,993,020 56.46 57.39 56.15 0 0 0
24/03/2020
53.65
 1,739,530 52.16 55.02 52.16 0 0 0
23/03/2020
52.16
 2,187,710 55.52 55.52 52.16 0 0 0
20/03/2020
56.08
 2,316,660 55.46 56.89 55.46 0 0 0
19/03/2020
55.46
 2,774,560 57.95 58.58 55.46 0 0 0
18/03/2020
59.20
 1,322,150 59.95 60.94 59.20 0 0 0
17/03/2020
59.82
 1,788,240 59.82 60.07 59.20 0 0 0
16/03/2020
60.45
 1,087,080 61.75 61.82 60.13 0 0 0
13/03/2020
61.75
 2,159,130 59.32 62.69 59.32 0 0 0
12/03/2020
62.88
 2,431,600 60.57 63.25 60.45 0 0 0
11/03/2020
63.31
 2,292,410 63.56 65.43 61.82 0 0 0
10/03/2020
63.38
 1,761,300 59.82 63.44 59.82 0 0 0
09/03/2020
60.45
 2,356,790 62.32 63.87 60.45 0 0 0
06/03/2020
64.93
 664,920 65.12 65.31 64.56 0 0 0
05/03/2020
65.12
 438,020 65.43 65.99 65.12 0 0 0
04/03/2020
65.31
 612,800 65.62 66.05 65.12 0 0 0
03/03/2020
65.62
 741,380 65.74 66.18 65.18 0 0 0
02/03/2020
65.12
 909,240 65.12 65.74 64.68 0 0 0
28/02/2020
65.12
 1,437,350 65.62 66.12 64.19 0 0 0
27/02/2020
66.93
 863,890 65.43 66.93 64.68 0 0 0
26/02/2020
65.43
 1,346,630 66.49 66.49 65.43 0 0 0
25/02/2020
67.30
 1,200,220 66.24 67.61 66.05 0 0 0
24/02/2020
66.30
 954,600 66.68 67.18 66.05 0 0 0
21/02/2020
67.61
 1,484,500 66.99 68.17 66.99 0 0 0
20/02/2020
66.30
 624,620 66.68 66.99 66.24 0 0 0
19/02/2020
66.30
 794,470 65.43 66.49 65.43 0 0 0
18/02/2020
65.74
 1,078,500 67.18 67.18 65.62 0 0 0
17/02/2020
66.99
 623,350 66.55 67.05 66.55 0 0 0
14/02/2020
66.43
 708,080 66.80 66.93 66.43 0 0 0
13/02/2020
66.62
 713,560 66.80 66.99 66.43 0 0 0
12/02/2020
66.80
 838,170 67.30 67.30 66.80 0 0 0
11/02/2020
66.80
 885,960 67.92 67.92 66.68 0 0 0
10/02/2020
67.92
 910,510 67.92 68.17 66.86 0 0 0
07/02/2020
68.67
 1,523,380 67.11 68.86 67.05 0 0 0
06/02/2020
66.99
 2,137,020 66.99 67.67 65.99 0 0 0
05/02/2020
66.43
 1,545,750 66.30 67.11 64.37 0 0 0
04/02/2020
65.43
 1,869,040 68.49 68.55 64.87 0 0 0
03/02/2020
67.49
 2,289,150 67.49 68.86 62.94 0 0 0
31/01/2020
67.61
 1,915,820 72.54 72.66 67.61 0 0 0
30/01/2020
72.66
 1,533,720 74.16 74.65 72.41 0 0 0
22/01/2020
75.59
 794,440 75.40 75.96 75.40 0 0 0
21/01/2020
75.40
 853,940 74.16 75.96 73.91 0 0 0
20/01/2020
74.16
 493,600 74.16 74.28 73.78 0 0 0
17/01/2020
73.91
 375,030 73.66 73.91 73.41 0 0 0
16/01/2020
73.66
 545,090 73.41 73.84 73.03 0 0 0
15/01/2020
73.41
 681,740 73.41 73.47 73.03 0 0 0
14/01/2020
73.41
 335,180 73.16 73.59 72.97 0 0 0
13/01/2020
73.16
 412,880 74.16 74.16 73.16 0 0 0
10/01/2020
74.09
 596,280 73.91 74.28 73.78 0 0 0
09/01/2020
73.91
 624,130 74.16 74.47 73.78 0 0 0
08/01/2020
74.03
 837,710 73.84 74.03 73.22 0 0 0
07/01/2020
73.84
 459,520 73.22 74.03 73.22 0 0 0

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