CTCP Sữa Việt Nam (vnm)

57.40
1.10
(1.95%)
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
57.40
2 tháng
(2026-08-05) 		-1.30 -2.22% 127,487,800 -1,457,251 0
57.30
64
57.40
3 tháng
(2026-07-06) 		2 3.62% 231,329,200 -1,457,251 0
55.10
64
57.40
6 tháng
(2026-04-07) 		-1.76 -2.99% 435,169,300 -1,457,251 0
54.80
64
57.40
12 tháng
(2025-10-09) 		-1.21 -2.07% 1,184,368,800 -1,457,251 0
53.25
71.07
57.40
24 tháng
(2024-10-14) 		-2.60 -4.35% 2,154,563,500 -1,457,251 0
46.72
71.07
57.40
36 tháng
(2023-10-20) 		-5.04 -8.08% 3,059,084,600 -1,457,251 0
46.72
71.07
57.40
60 tháng
(2021-11-01) 		-14.70 -20.41% 4,229,769,100 -1,457,251 0
46.72
72.64
57.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2016
47.49
 250,760 47.12 47.49 46.74 0 0 0
05/01/2016
47.12
 285,680 47.49 47.87 47.12 0 0 0
04/01/2016
47.49
 469,320 47.49 48.25 47.12 0 0 0
31/12/2015
48.25
 688,500 48.25 49.00 47.49 0 0 0
30/12/2015
47.87
 309,040 47.87 48.25 47.49 0 0 0
29/12/2015
47.87
 399,590 47.87 47.87 47.12 0 0 0
28/12/2015
47.87
 821,730 47.12 48.25 46.74 0 0 0
25/12/2015
46.74
 315,630 46.74 47.12 46.36 0 0 0
24/12/2015
47.12
 316,110 46.74 47.12 46.36 0 0 0
23/12/2015
46.74
 293,550 47.12 47.12 46.36 0 0 0
22/12/2015
47.12
 434,910 47.49 47.87 47.12 0 0 0
21/12/2015
47.12
 513,240 48.25 48.25 47.12 0 0 0
18/12/2015
48.25
 315,940 48.25 48.63 47.87 0 0 0
17/12/2015
48.25
 317,610 48.25 48.63 47.87 0 0 0
16/12/2015
48.25
 662,390 47.87 48.63 47.49 0 0 0
15/12/2015
47.49
 710,870 46.74 47.87 46.74 0 0 0
14/12/2015
46.74
 237,100 46.74 47.12 45.99 0 0 0
11/12/2015
46.36
 321,070 46.36 47.12 45.99 0 0 0
10/12/2015
46.36
 252,320 46.36 47.12 45.99 0 0 0
09/12/2015
46.36
 470,630 47.12 47.87 46.36 0 0 0
08/12/2015
47.12
 867,200 45.23 47.12 44.48 0 0 0
07/12/2015
45.23
 354,390 45.99 46.36 45.23 0 0 0
04/12/2015
46.36
 253,990 46.36 46.36 45.61 0 0 0
03/12/2015
46.36
 383,750 46.36 46.74 45.61 0 0 0
02/12/2015
46.36
 411,960 46.36 46.74 45.61 0 0 0
01/12/2015
45.99
 1,100,600 46.74 46.74 45.61 0 0 0
30/11/2015
46.74
 840,700 47.12 47.49 46.36 0 0 0
27/11/2015
46.74
 1,118,240 46.36 47.87 46.36 0 0 0
26/11/2015
46.36
 244,790 47.12 47.49 46.36 0 0 0
25/11/2015
47.12
 951,140 45.99 47.49 45.23 0 0 0
24/11/2015
46.36
 2,567,070 47.87 48.25 45.61 0 0 0
23/11/2015
47.87
 1,692,040 50.13 50.13 47.49 0 0 0
20/11/2015
49.38
 708,850 49.00 50.13 49.00 0 0 0
19/11/2015
49.00
 966,290 49.76 50.51 49.00 0 0 0
18/11/2015
49.76
 1,392,690 50.13 50.89 49.00 0 0 0
17/11/2015
50.51
 1,871,240 52.77 52.77 50.13 0 0 0
16/11/2015
52.77
 924,150 51.64 52.77 51.64 0 0 0
13/11/2015
51.64
 988,430 49.76 52.02 49.76 0 0 0
12/11/2015
49.76
 546,030 49.38 49.76 48.25 0 0 0
11/11/2015
49.00
 833,270 47.87 49.76 47.87 0 0 0
10/11/2015
48.25
 649,930 47.87 48.63 47.49 0 0 0
09/11/2015
47.87
 733,490 48.63 49.00 47.49 0 0 0
06/11/2015
48.63
 1,660,510 48.25 50.13 47.87 0 0 0
05/11/2015
48.25
 922,470 46.74 48.63 46.36 0 0 0
04/11/2015
46.36
 444,780 46.74 47.12 46.36 0 0 0
03/11/2015
46.36
 2,358,440 45.61 46.74 44.86 0 0 0
02/11/2015
44.10
 715,500 44.48 44.86 43.73 0 0 0
30/10/2015
44.48
 592,790 44.86 45.23 44.10 0 0 0
29/10/2015
44.86
 1,151,780 43.35 44.86 43.35 0 0 0
28/10/2015
42.97
 366,330 43.35 43.73 42.97 0 0 0
27/10/2015
42.97
 393,940 42.97 43.35 42.59 0 0 0
26/10/2015
42.59
 766,000 43.73 44.10 42.59 0 0 0
23/10/2015
43.35
 571,020 42.97 43.35 42.59 0 0 0
22/10/2015
42.97
 496,060 42.22 42.97 42.22 0 0 0
21/10/2015
42.59
 725,530 41.84 42.97 41.84 0 0 0
20/10/2015
42.22
 1,153,180 42.22 43.35 41.84 0 0 0
19/10/2015
41.84
 1,296,760 40.33 42.22 39.96 0 0 0
16/10/2015
39.96
 850,360 39.96 40.71 39.58 0 0 0
15/10/2015
39.58
 416,380 39.96 39.96 39.20 0 0 0
14/10/2015
39.96
 2,049,450 39.96 41.09 39.58 0 0 0
13/10/2015
38.45
 281,090 38.07 38.45 38.07 0 0 0
12/10/2015
38.07
 349,150 38.07 38.45 37.69 0 0 0
09/10/2015
38.07
 319,980 38.07 38.82 38.07 0 0 0
08/10/2015
38.07
 408,300 38.45 38.82 38.07 0 0 0
07/10/2015
38.45
 400,070 38.45 38.82 38.07 0 0 0
06/10/2015
38.82
 378,660 39.20 39.58 38.45 0 0 0
05/10/2015
38.82
 851,310 38.07 39.20 37.69 0 0 0
02/10/2015
37.69
 158,180 37.69 38.07 37.69 0 0 0
01/10/2015
38.07
 201,320 37.69 38.07 37.69 0 0 0
30/09/2015
37.69
 129,690 37.69 38.45 37.69 0 0 0
29/09/2015
37.69
 259,210 38.07 38.07 37.51 0 0 0
28/09/2015
38.45
 365,490 38.07 38.82 38.07 0 0 0
25/09/2015
38.07
 184,590 37.69 38.07 37.51 0 0 0
24/09/2015
37.69
 262,400 38.07 38.07 37.69 0 0 0
23/09/2015
38.07
 388,170 38.45 39.20 38.07 0 0 0
22/09/2015
38.45
 666,280 37.32 38.45 37.32 0 0 0
21/09/2015
37.32
 214,630 37.32 37.51 36.94 0 0 0
18/09/2015
37.13
 224,860 36.94 37.32 36.94 0 0 0
17/09/2015
36.75
 263,860 36.75 36.94 36.56 0 0 0
16/09/2015
36.75
 163,800 36.75 36.94 36.56 0 0 0
15/09/2015
36.75
 290,770 36.75 37.13 36.56 0 0 0
14/09/2015
36.75
 148,920 36.94 37.13 36.75 0 0 0
11/09/2015
37.13
 142,810 37.51 37.69 37.13 0 0 0
10/09/2015
37.51
 273,840 36.94 37.69 36.75 0 0 0
09/09/2015
36.75
 188,690 36.94 36.94 36.56 0 0 0
08/09/2015
36.56
 367,250 36.37 36.94 36.37 0 0 0
07/09/2015
36.56
 338,230 36.94 37.13 36.56 0 0 0
04/09/2015
37.13
 137,720 37.32 37.32 36.94 0 0 0
03/09/2015
37.32
 262,480 37.51 37.69 36.94 0 0 0
01/09/2015
37.51
 296,390 37.69 38.07 37.51 0 0 0
31/08/2015
37.69
 296,400 38.07 38.82 37.51 0 0 0
28/08/2015
38.07
 451,290 37.69 38.07 37.32 0 0 0
27/08/2015
37.51
 254,220 38.07 38.07 37.32 0 0 0
26/08/2015
37.69
 484,130 36.37 38.07 36.37 0 0 0
25/08/2015
36.19
 799,280 34.68 37.13 34.68 0 0 0
24/08/2015
35.62
 1,180,510 37.51 37.51 35.43 0 0 0
21/08/2015
38.07
 696,170 37.69 38.07 36.94 0 0 0
20/08/2015
38.45
 282,500 38.82 39.20 38.45 0 0 0
19/08/2015
39.20
 387,520 38.45 39.20 38.07 0 0 0
18/08/2015
38.82
 510,930 38.82 39.20 38.07 0 0 0

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