CTCP Sữa Việt Nam (vnm)

57.50
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
(2026-09-04) 		-4.60 -7.43% 49,666,900 -1,457,251 0
57.30
61.90
57.50
2 tháng
(2026-08-05) 		-1.30 -2.22% 127,487,800 -1,457,251 0
57.30
64
57.50
3 tháng
(2026-07-06) 		2 3.62% 231,329,200 -1,457,251 0
55.10
64
57.50
6 tháng
(2026-04-07) 		-1.76 -2.99% 435,169,300 -1,457,251 0
54.80
64
57.50
12 tháng
(2025-10-09) 		-1.21 -2.07% 1,184,368,800 -1,457,251 0
53.25
71.07
57.50
24 tháng
(2024-10-14) 		-2.60 -4.35% 2,154,563,500 -1,457,251 0
46.72
71.07
57.50
36 tháng
(2023-10-20) 		-5.04 -8.08% 3,059,084,600 -1,457,251 0
46.72
71.07
57.50
60 tháng
(2021-11-01) 		-14.70 -20.41% 4,229,769,100 -1,457,251 0
46.72
72.64
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2017
65.84
 2,051,790 64.15 65.94 64.15 0 0 0
22/03/2017
64.15
 1,472,340 63.54 65.14 63.54 0 0 0
21/03/2017
63.68
 819,240 62.70 63.87 62.70 0 0 0
20/03/2017
62.88
 730,260 62.56 63.31 62.18 0 0 0
17/03/2017
62.93
 1,035,520 62.98 63.21 62.74 0 0 0
16/03/2017
62.93
 905,990 62.46 63.12 62.46 0 0 0
15/03/2017
62.46
 1,182,810 61.43 62.46 61.38 0 0 0
14/03/2017
61.38
 489,770 60.96 61.48 60.96 0 0 0
13/03/2017
60.91
 342,480 61.05 61.33 60.91 0 0 0
10/03/2017
61.01
 427,360 61.01 61.33 61.01 0 0 0
09/03/2017
61.29
 409,260 61.48 61.48 61.24 0 0 0
08/03/2017
61.33
 639,360 61.05 61.80 61.05 0 0 0
07/03/2017
61.05
 444,700 61.05 61.43 61.01 0 0 0
06/03/2017
61.48
 736,590 60.91 61.52 60.82 0 0 0
03/03/2017
61.01
 508,470 60.91 61.10 60.72 0 0 0
02/03/2017
60.91
 482,040 61.43 61.43 60.91 0 0 0
01/03/2017
61.43
 587,180 61.38 61.85 61.38 0 0 0
28/02/2017
61.71
 769,690 61.90 61.94 61.48 0 0 0
27/02/2017
61.90
 759,760 61.90 62.27 61.90 0 0 0
24/02/2017
61.94
 1,319,730 61.05 61.94 60.82 0 0 0
23/02/2017
61.19
 613,250 61.24 61.29 60.63 0 0 0
22/02/2017
61.24
 590,120 61.19 61.62 61.15 0 0 0
21/02/2017
61.19
 817,670 61.05 61.66 60.72 0 0 0
20/02/2017
61.05
 484,790 61.05 61.33 61.05 0 0 0
17/02/2017
61.05
 953,520 61.99 62.04 60.96 0 0 0
16/02/2017
61.99
 666,900 62.46 62.65 61.80 0 0 0
15/02/2017
62.46
 862,020 62.46 62.56 62.37 0 0 0
14/02/2017
62.41
 673,070 62.84 62.88 62.32 0 0 0
13/02/2017
62.84
 694,280 62.84 62.93 62.65 0 0 0
10/02/2017
62.84
 2,093,370 62.98 62.98 62.79 0 0 0
09/02/2017
62.98
 814,060 63.07 63.17 62.93 0 0 0
08/02/2017
62.88
 448,850 62.84 63.12 62.70 0 0 0
07/02/2017
62.84
 738,710 62.56 63.07 62.23 0 0 0
06/02/2017
62.56
 1,331,990 62.98 63.03 62.37 0 0 0
03/02/2017
62.88
 1,608,110 63.35 64.29 62.70 0 0 0
02/02/2017
62.46
 1,700,550 60.82 62.65 60.58 0 0 0
25/01/2017
60.58
 1,485,910 60.11 60.68 60.11 0 0 0
24/01/2017
60.11
 932,170 60.58 60.68 60.11 0 0 0
23/01/2017
60.11
 1,825,560 59.64 60.63 59.64 0 0 0
20/01/2017
59.64
 1,594,930 59.17 60.25 59.17 0 0 0
19/01/2017
59.17
 862,790 59.31 59.31 59.13 0 0 0
18/01/2017
59.17
 852,000 59.17 59.27 58.80 0 0 0
17/01/2017
59.22
 582,380 59.50 59.50 59.22 0 0 0
16/01/2017
59.41
 602,630 59.64 59.69 59.36 0 0 0
13/01/2017
59.60
 612,600 59.64 59.78 59.41 0 0 0
12/01/2017
59.64
 474,780 59.64 59.83 59.46 0 0 0
11/01/2017
59.64
 838,220 59.31 59.74 59.27 0 0 0
10/01/2017
59.22
 915,320 59.17 59.41 59.17 0 0 0
09/01/2017
59.17
 911,300 59.50 59.55 59.17 0 0 0
06/01/2017
59.17
 1,371,760 59.50 59.93 59.17 0 0 0
05/01/2017
59.50
 822,360 59.69 59.69 59.27 0 0 0
04/01/2017
59.60
 659,370 59.88 59.93 59.55 0 0 0
03/01/2017
59.50
 652,370 58.99 59.64 58.99 0 0 0
30/12/2016
58.99
 1,065,850 60.40 60.40 58.89 0 0 0
29/12/2016
60.40
 1,999,150 61.05 61.05 60.25 0 0 0
28/12/2016
59.17
 1,060,440 59.17 59.55 58.70 0 0 0
27/12/2016
58.70
 1,728,320 57.48 58.80 57.34 0 0 0
26/12/2016
57.53
 625,660 58.23 58.47 57.34 0 0 0
23/12/2016
58.23
 1,446,200 57.77 58.23 57.11 0 0 0
22/12/2016
57.81
 1,433,510 59.22 59.64 57.81 0 0 0
21/12/2016
59.22
 2,363,690 58.23 59.50 57.06 0 0 0
20/12/2016
58.52
 3,022,290 60.35 60.44 58.38 0 0 0
19/12/2016
60.49
 618,600 61.29 61.48 60.35 0 0 0
16/12/2016
61.01
 1,677,380 60.11 61.01 60.11 0 0 0
15/12/2016
59.93
 2,740,830 61.24 61.29 59.60 0 0 0
14/12/2016
61.43
 1,192,770 61.52 62.09 61.05 0 0 0
13/12/2016
61.52
 1,451,120 62.79 63.40 61.52 0 0 0
12/12/2016
62.79
 1,685,520 62.23 63.07 62.23 0 0 0
09/12/2016
63.78
 1,512,330 63.64 64.25 63.40 0 0 0
08/12/2016
63.49
 2,784,980 63.49 63.96 63.21 0 0 0
07/12/2016
62.23
 2,071,090 62.60 62.65 61.90 0 0 0
06/12/2016
62.93
 921,260 63.40 63.40 62.84 0 0 0
05/12/2016
63.40
 1,059,840 63.59 63.73 63.17 0 0 0
02/12/2016
63.40
 1,698,140 63.40 64.11 63.03 0 0 0
01/12/2016
63.49
 1,458,640 64.81 64.90 63.49 0 0 0
30/11/2016
64.81
 5,410,310 63.40 66.69 62.93 0 0 0
29/11/2016
63.07
 2,857,650 61.52 63.21 61.29 0 0 0
28/11/2016
60.68
 3,125,070 62.93 62.93 60.35 0 0 0
25/11/2016
63.17
 2,750,970 64.20 64.25 62.79 0 0 0
24/11/2016
64.20
 2,085,820 65.23 65.23 64.11 0 0 0
23/11/2016
65.28
 903,770 66.08 66.12 65.19 0 0 0
22/11/2016
66.08
 1,242,000 65.09 66.17 65.09 0 0 0
21/11/2016
65.04
 972,500 64.81 65.23 64.76 0 0 0
18/11/2016
64.43
 1,269,760 64.86 65.04 64.43 0 0 0
17/11/2016
65.28
 876,780 65.28 65.42 65.14 0 0 0
16/11/2016
65.28
 1,694,320 64.48 65.37 64.48 0 0 0
15/11/2016
64.48
 1,937,180 64.86 65.33 64.43 0 0 0
14/11/2016
64.90
 1,635,670 65.75 65.89 64.86 0 0 0
11/11/2016
65.98
 789,590 66.22 66.31 65.98 0 0 0
10/11/2016
66.22
 970,990 65.94 66.36 65.94 0 0 0
09/11/2016
65.75
 2,730,910 65.84 65.89 64.15 0 0 0
08/11/2016
65.94
 487,900 65.98 66.17 65.89 0 0 0
07/11/2016
65.84
 1,259,230 66.22 66.27 65.80 0 0 0
04/11/2016
66.17
 1,048,780 66.41 66.64 65.98 0 0 0
03/11/2016
66.41
 1,438,620 66.22 66.41 66.08 0 0 0
02/11/2016
66.27
 803,900 66.64 66.97 66.27 0 0 0
01/11/2016
66.64
 560,760 67.16 67.16 66.41 0 0 0
31/10/2016
66.69
 354,450 66.69 67.44 66.69 0 0 0
28/10/2016
67.30
 833,450 66.92 67.67 66.69 0 0 0
27/10/2016
66.92
 378,630 66.41 66.92 66.27 0 0 0

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