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
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)
15/03/2011
8.77
 116,260 8.87 8.92 8.77 0 0 0
14/03/2011
8.92
 74,990 8.97 9.02 8.92 0 0 0
11/03/2011
9.02
 84,430 9.06 9.06 8.97 0 0 0
10/03/2011
9.02
 76,330 9.02 9.06 8.87 0 0 0
09/03/2011
9.02
 100,250 9.31 9.31 8.97 0 0 0
08/03/2011
9.11
 147,330 8.77 9.11 8.77 0 0 0
07/03/2011
8.72
 74,320 8.67 8.82 8.62 0 0 0
04/03/2011
8.62
 45,380 8.48 8.62 8.48 0 0 0
03/03/2011
8.57
 35,200 8.48 8.57 8.48 0 0 0
02/03/2011
8.53
 54,630 8.67 8.67 8.48 0 0 0
01/03/2011
8.67
 33,310 8.67 8.67 8.62 0 0 0
28/02/2011
8.67
 48,160 8.62 8.72 8.62 0 0 0
25/02/2011
8.67
 29,460 8.57 8.72 8.53 0 0 0
24/02/2011
8.53
 181,070 8.43 8.57 8.33 0 0 0
23/02/2011
8.57
 69,450 8.57 8.67 8.57 0 0 0
22/02/2011
8.48
 128,830 8.48 8.62 8.33 0 0 0
21/02/2011
8.53
 183,670 8.82 8.82 8.48 0 0 0
18/02/2011
8.82
 130,160 8.92 8.97 8.82 0 0 0
17/02/2011
8.97
 53,440 8.97 9.02 8.92 0 0 0
16/02/2011
9.02
 46,710 9.02 9.06 9.02 0 0 0
15/02/2011
9.02
 56,040 8.92 9.06 8.92 0 0 0
14/02/2011
8.97
 53,010 9.02 9.11 8.97 0 0 0
11/02/2011
9.06
 35,170 9.06 9.06 9.02 0 0 0
10/02/2011
8.97
 132,900 8.97 9.02 8.87 0 0 0
09/02/2011
8.97
 162,810 9.16 9.16 8.97 0 0 0
08/02/2011
9.16
 95,990 9.26 9.26 9.06 0 0 0
28/01/2011
9.16
 73,970 9.06 9.21 9.06 0 0 0
27/01/2011
9.06
 117,530 9.11 9.11 8.97 0 0 0
26/01/2011
9.06
 232,080 9.21 9.21 9.06 0 0 0
25/01/2011
9.41
 192,590 9.55 9.55 9.41 0 0 0
24/01/2011
9.60
 713,730 9.60 9.60 9.36 0 0 0
21/01/2011
9.16
 332,480 9.16 9.16 9.16 0 0 0
20/01/2011
8.77
 237,610 8.33 8.77 8.33 0 0 0
19/01/2011
8.38
 36,620 8.38 8.43 8.33 0 0 0
18/01/2011
8.38
 22,280 8.43 8.43 8.38 0 0 0
17/01/2011
8.38
 37,620 8.43 8.48 8.38 0 0 0
14/01/2011
8.43
 17,220 8.43 8.43 8.38 0 0 0
13/01/2011
8.38
 45,060 8.43 8.43 8.38 0 0 0
12/01/2011
8.38
 11,280 8.43 8.43 8.33 0 0 0
11/01/2011
8.38
 16,560 8.38 8.43 8.28 0 0 0
10/01/2011
8.38
 27,120 8.43 8.43 8.33 0 0 0
07/01/2011
8.33
 13,580 8.38 8.38 8.33 0 0 0
06/01/2011
8.33
 47,110 8.33 8.38 8.28 0 0 0
05/01/2011
8.33
 12,590 8.38 8.38 8.28 0 0 0
04/01/2011
8.38
 26,910 8.43 8.43 8.33 0 0 0
31/12/2010
8.43
 31,120 8.43 8.43 8.38 0 0 0
30/12/2010
8.43
 5,290 8.43 8.43 8.33 0 0 0
29/12/2010
8.43
 11,030 8.43 8.43 8.33 0 0 0
28/12/2010
8.33
 36,050 8.38 8.43 8.33 0 0 0
27/12/2010
8.38
 15,330 8.43 8.43 8.33 0 0 0
24/12/2010
8.33
 27,000 8.48 8.48 8.33 0 0 0
23/12/2010
8.38
 15,090 8.48 8.48 8.33 0 0 0
22/12/2010
8.43
 16,810 8.53 8.53 8.33 0 0 0
21/12/2010
8.48
 56,180 8.28 8.48 8.28 0 0 0
20/12/2010
8.38
 28,330 8.48 8.48 8.33 0 0 0
17/12/2010
8.33
 59,800 8.43 8.43 8.33 0 0 0
16/12/2010
8.43
 21,920 8.33 8.48 8.33 0 0 0
15/12/2010
8.48
 17,900 8.53 8.53 8.43 0 0 0
14/12/2010
8.53
 39,360 8.62 8.62 8.33 0 0 0
13/12/2010
8.62
 52,730 8.62 8.62 8.53 0 0 0
10/12/2010
8.43
 39,800 8.43 8.43 8.38 0 0 0
09/12/2010
8.38
 45,780 8.23 8.38 8.23 0 0 0
08/12/2010
8.23
 30,360 8.28 8.33 8.23 0 0 0
07/12/2010
8.28
 32,490 8.23 8.28 8.18 0 0 0
06/12/2010
8.28
 35,070 8.33 8.38 8.28 0 0 0
03/12/2010
8.33
 52,800 8.33 8.38 8.28 0 0 0
02/12/2010
8.28
 28,410 8.23 8.28 8.18 0 0 0
01/12/2010
8.23
 24,450 8.28 8.33 8.23 0 0 0
30/11/2010
8.28
 31,830 8.18 8.38 8.18 0 0 0
29/11/2010
8.28
 22,740 8.13 8.28 8.13 0 0 0
26/11/2010
8.28
 12,010 8.28 8.28 8.18 0 0 0
25/11/2010
8.28
 7,930 8.23 8.33 8.18 0 0 0
24/11/2010
8.28
 10,280 8.33 8.33 8.18 0 0 0
23/11/2010
8.23
 15,310 8.13 8.28 8.13 0 0 0
22/11/2010
8.23
 33,400 8.28 8.28 8.04 0 0 0
19/11/2010
8.23
 47,790 8.33 8.33 8.18 0 0 0
18/11/2010
8.28
 29,250 8.18 8.28 8.18 0 0 0
17/11/2010
8.18
 45,640 8.08 8.23 8.08 0 0 0
16/11/2010
8.08
 66,320 8.13 8.18 8.04 0 0 0
15/11/2010
8.18
 58,350 8.23 8.28 8.13 0 0 0
12/11/2010
8.23
 54,830 8.33 8.33 8.18 0 0 0
11/11/2010
8.33
 33,700 8.28 8.38 8.28 0 0 0
10/11/2010
8.38
 33,400 8.33 8.43 8.33 0 0 0
09/11/2010
8.38
 65,590 8.43 8.43 8.33 0 0 0
08/11/2010
8.43
 75,230 8.48 8.48 8.43 0 0 0
05/11/2010
8.48
 61,840 8.48 8.53 8.48 0 0 0
04/11/2010
8.48
 79,540 8.53 8.53 8.43 0 0 0
03/11/2010
8.48
 50,860 8.43 8.48 8.38 0 0 0
02/11/2010
8.48
 38,740 8.53 8.53 8.43 0 0 0
01/11/2010
8.48
 27,100 8.53 8.53 8.48 0 0 0
29/10/2010
8.53
 48,760 8.53 8.53 8.48 0 0 0
28/10/2010
8.53
 10,870 8.48 8.53 8.48 0 0 0
27/10/2010
8.48
 47,890 8.57 8.57 8.48 0 0 0
26/10/2010
8.57
 33,970 8.62 8.62 8.53 0 0 0
25/10/2010
8.57
 31,540 8.48 8.62 8.48 0 0 0
22/10/2010
8.57
 43,050 8.62 8.67 8.53 0 0 0
21/10/2010
8.57
 48,370 8.67 8.67 8.53 0 0 0
20/10/2010
8.53
 105,630 8.57 8.57 8.43 0 0 0
19/10/2010
8.62
 91,510 8.67 8.67 8.57 0 0 0
18/10/2010
8.67
 15,240 8.67 8.72 8.62 0 0 0

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