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)
24/03/2015
31.86
 95,440 31.86 31.86 31.56 0 0 0
23/03/2015
31.86
 111,710 31.86 32.16 31.56 0 0 0
20/03/2015
31.86
 81,770 32.16 32.16 31.86 0 0 0
19/03/2015
32.16
 116,820 32.16 32.46 31.86 0 0 0
18/03/2015
32.46
 86,590 32.16 32.46 32.16 0 0 0
17/03/2015
32.46
 68,270 32.46 32.46 32.16 0 0 0
16/03/2015
32.46
 153,740 32.16 32.46 32.16 0 0 0
13/03/2015
32.16
 163,620 32.16 32.46 31.86 0 0 0
12/03/2015
32.46
 130,340 32.16 32.46 31.86 0 0 0
11/03/2015
32.16
 163,880 32.16 32.46 31.86 0 0 0
10/03/2015
32.16
 144,290 31.86 32.16 31.86 0 0 0
09/03/2015
31.86
 70,350 31.86 32.16 31.86 0 0 0
06/03/2015
31.86
 114,590 32.16 32.46 31.86 0 0 0
05/03/2015
32.16
 91,750 32.46 32.46 31.86 0 0 0
04/03/2015
32.46
 74,470 32.16 32.46 31.86 0 0 0
03/03/2015
32.16
 115,960 32.16 32.16 31.56 0 0 0
02/03/2015
31.86
 103,370 32.16 32.46 31.86 0 0 0
27/02/2015
32.16
 83,040 32.46 32.46 31.86 0 0 0
26/02/2015
32.16
 157,380 32.46 32.75 32.16 0 0 0
25/02/2015
32.46
 175,760 31.86 32.46 31.86 0 0 0
24/02/2015
31.86
 103,010 31.56 31.86 31.56 0 0 0
13/02/2015
31.56
 145,600 31.26 31.56 30.97 0 0 0
12/02/2015
31.26
 58,830 30.97 31.26 30.97 0 0 0
11/02/2015
31.26
 185,920 30.67 31.26 30.67 0 0 0
10/02/2015
30.67
 77,410 30.67 30.97 30.67 0 0 0
09/02/2015
30.97
 97,400 30.67 30.97 30.37 0 0 0
06/02/2015
30.67
 49,540 30.67 30.97 30.67 0 0 0
05/02/2015
30.67
 155,580 30.67 31.26 30.37 0 0 0
04/02/2015
30.67
 97,720 30.07 30.67 29.78 0 0 0
03/02/2015
30.07
 172,560 30.67 30.97 30.07 0 0 0
02/02/2015
30.67
 87,980 30.97 31.26 30.67 0 0 0
30/01/2015
30.97
 145,680 30.97 31.26 30.67 0 0 0
29/01/2015
31.26
 402,090 30.07 31.26 30.07 0 0 0
28/01/2015
30.07
 82,050 30.07 30.67 30.07 0 0 0
27/01/2015
30.37
 259,390 29.63 30.97 29.63 0 0 0
26/01/2015
29.63
 115,330 29.78 30.07 29.63 0 0 0
23/01/2015
29.78
 82,550 29.78 30.07 29.48 0 0 0
22/01/2015
29.63
 42,690 29.78 30.07 29.63 0 0 0
21/01/2015
29.78
 80,930 30.07 30.37 29.63 0 0 0
20/01/2015
29.78
 70,940 29.33 30.07 29.33 0 0 0
19/01/2015
29.63
 60,950 29.78 29.78 29.48 0 0 0
16/01/2015
29.78
 33,740 29.78 29.78 29.63 0 0 0
15/01/2015
29.78
 86,090 30.07 30.07 29.63 0 0 0
14/01/2015
30.07
 87,550 30.67 30.67 29.78 0 0 0
13/01/2015
30.37
 84,550 29.78 30.37 29.63 0 0 0
12/01/2015
29.78
 148,470 30.67 30.67 29.78 0 0 0
09/01/2015
30.67
 290,390 29.63 30.67 29.48 0 0 0
08/01/2015
29.33
 70,650 29.18 29.48 29.03 0 0 0
07/01/2015
29.18
 194,130 28.59 29.33 28.59 0 0 0
06/01/2015
28.59
 100,890 28.59 28.88 28.29 0 0 0
05/01/2015
28.59
 70,290 28.59 28.73 28.44 0 0 0
31/12/2014
28.44
 102,210 28.29 28.44 28.14 0 0 0
30/12/2014
27.99
 50,370 27.99 27.99 27.69 0 0 0
29/12/2014
27.99
 97,060 27.99 28.14 27.69 0 0 0
26/12/2014
27.99
 109,890 28.29 28.29 27.84 0 0 0
25/12/2014
28.14
 89,620 28.14 28.59 27.99 0 0 0
24/12/2014
28.29
 79,670 28.59 28.59 28.14 0 0 0
23/12/2014
28.44
 245,020 28.14 29.33 27.69 0 0 0
22/12/2014
27.84
 90,260 27.99 27.99 27.69 0 0 0
19/12/2014
27.99
 135,270 27.99 28.14 27.54 0 0 0
18/12/2014
27.99
 103,250 27.54 27.99 27.54 0 0 0
17/12/2014
27.54
 232,620 29.03 29.18 27.54 0 0 0
16/12/2014
29.03
 92,140 29.33 29.33 28.88 0 0 0
15/12/2014
29.33
 46,150 29.48 29.48 29.33 0 0 0
12/12/2014
29.48
 36,450 29.33 29.48 29.33 0 0 0
11/12/2014
29.48
 27,620 29.33 29.48 29.18 0 0 0
10/12/2014
29.48
 51,450 29.48 29.48 29.18 0 0 0
09/12/2014
29.33
 153,170 29.63 29.78 29.33 0 0 0
08/12/2014
29.63
 46,290 29.78 29.78 29.63 0 0 0
05/12/2014
29.63
 48,030 29.78 30.07 29.63 0 0 0
04/12/2014
30.07
 54,480 29.78 30.07 29.63 0 0 0
03/12/2014
29.78
 29,930 29.63 29.78 29.63 0 0 0
02/12/2014
29.63
 40,720 29.63 29.78 29.63 0 0 0
01/12/2014
29.63
 50,300 29.33 29.63 29.18 0 0 0
28/11/2014
29.48
 111,560 29.48 29.63 29.33 0 0 0
27/11/2014
29.63
 90,390 29.78 29.78 29.48 0 0 0
26/11/2014
29.78
 76,560 29.78 30.07 29.48 0 0 0
25/11/2014
29.78
 91,590 29.78 30.07 29.78 0 0 0
24/11/2014
29.78
 93,240 30.07 30.07 29.63 0 0 0
21/11/2014
30.07
 73,130 30.07 30.37 30.07 0 0 0
20/11/2014
30.07
 78,550 30.37 30.37 30.07 0 0 0
19/11/2014
30.07
 136,680 30.67 30.97 30.07 0 0 0
18/11/2014
30.67
 98,550 30.97 30.97 30.67 0 0 0
17/11/2014
30.97
 87,210 30.97 31.26 30.67 0 0 0
14/11/2014
30.97
 113,180 30.97 31.26 30.67 0 0 0
13/11/2014
30.97
 68,060 31.26 31.26 30.97 0 0 0
12/11/2014
30.97
 64,430 31.26 31.26 30.97 0 0 0
11/11/2014
30.97
 82,660 31.26 31.26 30.97 0 0 0
10/11/2014
30.97
 105,440 31.26 31.26 30.97 0 0 0
07/11/2014
30.97
 90,070 30.97 31.26 30.97 0 0 0
06/11/2014
30.97
 57,790 30.97 31.26 30.97 0 0 0
05/11/2014
30.97
 163,990 30.97 31.26 30.67 0 0 0
04/11/2014
31.26
 134,860 31.26 31.56 31.26 0 0 0
03/11/2014
31.26
 81,050 31.26 31.56 31.26 0 0 0
31/10/2014
31.26
 35,750 30.97 31.26 30.97 0 0 0
30/10/2014
30.97
 49,530 30.97 31.26 30.97 0 0 0
29/10/2014
30.97
 238,380 30.97 31.26 30.37 0 0 0
28/10/2014
30.67
 110,280 30.97 31.26 30.67 0 0 0
27/10/2014
30.97
 131,430 31.26 31.56 30.97 0 0 0
24/10/2014
31.56
 95,410 31.86 31.86 31.26 0 0 0

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