CTCP Sữa Việt Nam (vnm)

61.50
0.70
(1.15%)
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
(2025-07-14) 		0.50 0.83% 138,882,900 9,517,300 602.1
60
63.70
61.50
2 tháng
(2025-06-12) 		4.90 8.77% 241,656,900 11,912,625 745.9
55.50
63.70
61.50
3 tháng
(2025-05-13) 		4.30 7.61% 318,966,200 2,960,901 488.2
54.60
63.70
61.50
6 tháng
(2025-02-12) 		1.89 3.20% 587,589,500 -31,701,545 -1,430.8
50.22
63.70
61.50
12 tháng
(2024-08-16) 		-9 -12.90% 914,534,700 -44,146,823 -2,090.2
50.22
71.88
61.50
24 tháng
(2023-08-22) 		-6.58 -9.77% 1,786,692,200 -109,800,263 -6,355.9
50.22
74.43
61.50
36 tháng
(2022-08-29) 		-6.60 -9.79% 2,356,638,400 -116,351,920 -6,424.0
50.22
75.88
61.50
60 tháng
(2020-09-07) 		-24.72 -28.90% 3,717,122,300 -194,731,501 -14,298.5
50.22
97.11
61.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2006
4.01
 191,180 3.95 4.04 4.01 0 0 0
16/05/2006
3.95
 340,760 4.15 4.15 3.95 0 0 0
15/05/2006
4.15
 133,080 3.97 4.15 4.15 0 0 0
12/05/2006
3.97
 60,420 3.79 3.97 3.97 0 0 0
11/05/2006
3.79
 393,040 3.61 3.79 3.79 0 0 0
10/05/2006
3.61
 360,820 3.79 3.79 3.61 0 0 0
09/05/2006
3.79
 421,900 3.99 3.99 3.79 0 0 0
08/05/2006
3.99
 217,830 4.12 4.12 3.99 0 0 0
05/05/2006
4.12
 272,950 4.21 4.21 4.12 0 0 0
04/05/2006
4.21
 217,800 4.30 4.30 4.21 0 0 0
03/05/2006
4.30
 132,570 4.15 4.30 4.30 0 0 0
28/04/2006
4.15
 420,830 4.15 4.15 4.12 0 0 0
27/04/2006
4.15
 371,490 4.35 4.35 4.15 0 0 0
26/04/2006
4.35
 282,180 4.52 4.52 4.35 0 0 0
25/04/2006
4.52
 387,490 4.43 4.61 4.52 0 0 0
24/04/2006
4.43
 202,190 4.24 4.43 4.43 0 0 0
21/04/2006
4.24
 378,460 4.04 4.24 4.24 0 0 0
20/04/2006
4.04
 130,410 4.04 4.04 4.04 0 0 0
19/04/2006
4.04
 195,960 4.04 4.08 4.04 0 0 0
18/04/2006
4.04
 183,230 3.99 4.04 4.04 0 0 0
17/04/2006
3.99
 162,080 3.99 3.99 3.99 0 0 0
14/04/2006
3.99
 135,270 4.04 4.04 3.99 0 0 0
13/04/2006
4.04
 182,010 3.95 4.04 3.99 0 0 0
12/04/2006
3.95
 134,540 3.84 3.95 3.90 0 0 0
11/04/2006
3.84
 152,780 3.95 3.95 3.84 0 0 0
10/04/2006
3.95
 190,930 3.99 4.06 3.95 0 0 0
07/04/2006
3.99
 276,750 3.86 3.99 3.95 0 0 0
06/04/2006
3.86
 234,410 3.77 3.86 3.86 0 0 0
05/04/2006
3.77
 191,790 3.59 3.77 3.77 0 0 0
04/04/2006
3.59
 242,500 3.77 3.90 3.59 0 0 0
03/04/2006
3.77
 259,620 3.59 3.77 3.73 0 0 0
31/03/2006
3.59
 171,770 3.55 3.64 3.59 0 0 0
30/03/2006
3.55
 184,200 3.39 3.55 3.55 0 0 0
29/03/2006
3.39
 284,640 3.30 3.39 3.33 0 0 0
28/03/2006
3.30
 130,790 3.30 3.30 3.30 0 0 0
27/03/2006
3.30
 167,410 3.28 3.30 3.30 0 0 0
24/03/2006
3.28
 137,520 3.30 3.30 3.28 0 0 0
23/03/2006
3.30
 181,330 3.26 3.30 3.28 0 0 0
22/03/2006
3.26
 173,010 3.26 3.33 3.26 0 0 0
21/03/2006
3.26
 266,040 3.19 3.26 3.24 0 0 0
20/03/2006
3.19
 320,020 3.15 3.19 3.15 0 0 0
17/03/2006
3.15
 189,800 3.10 3.15 3.10 0 0 0
16/03/2006
3.10
 171,110 3.06 3.15 3.10 0 0 0
15/03/2006
3.06
 201,720 3.15 3.15 3.06 0 0 0
14/03/2006
3.15
 223,540 3.10 3.15 3.13 0 0 0
13/03/2006
3.10
 257,130 3.04 3.10 3.10 0 0 0
10/03/2006
3.04
 125,760 3.04 3.06 3.04 0 0 0
09/03/2006
3.04
 206,310 3.02 3.06 3.04 0 0 0
08/03/2006
3.02
 163,660 3.10 3.10 3.02 0 0 0
07/03/2006
3.10
 129,210 3.10 3.10 3.10 0 0 0
06/03/2006
3.10
 200,050 3.04 3.10 3.02 0 0 0
03/03/2006
3.04
 227,880 3.19 3.19 3.04 0 0 0
02/03/2006
3.19
 222,520 3.15 3.19 3.17 0 0 0
01/03/2006
3.15
 164,480 3.04 3.17 3.15 0 0 0
28/02/2006
3.04
 164,820 2.90 3.04 2.93 0 0 0
27/02/2006
2.90
 162,140 2.86 2.90 2.88 0 0 0
24/02/2006
2.86
 90,480 2.84 2.86 2.86 0 0 0
23/02/2006
2.84
 130,490 2.79 2.84 2.84 0 0 0
22/02/2006
2.79
 264,890 2.79 2.88 2.79 0 0 0
21/02/2006
2.79
 101,970 2.66 2.79 2.79 0 0 0
20/02/2006
2.66
 62,050 2.55 2.66 2.66 0 0 0
17/02/2006
2.55
 128,090 2.44 2.55 2.48 0 0 0
16/02/2006
2.44
 184,290 2.42 2.44 2.44 0 0 0
15/02/2006
2.42
 132,600 2.44 2.44 2.42 0 0 0
14/02/2006
2.44
 113,260 2.44 2.44 2.44 0 0 0
13/02/2006
2.44
 153,670 2.44 2.44 2.44 0 0 0
10/02/2006
2.44
 128,650 2.44 2.44 2.39 0 0 0
09/02/2006
2.44
 153,580 2.44 2.44 2.44 0 0 0
08/02/2006
2.44
 159,300 2.39 2.44 2.44 0 0 0
07/02/2006
2.39
 138,720 2.35 2.39 2.39 0 0 0
06/02/2006
2.35
 25,190 2.35 2.35 2.35 0 0 0
27/01/2006
2.35
 25,630 2.37 2.37 2.35 0 0 0
26/01/2006
2.37
 18,750 2.35 2.37 2.37 0 0 0
25/01/2006
2.35
 57,220 2.31 2.35 2.31 0 0 0
24/01/2006
2.31
 66,000 2.33 2.33 2.31 0 0 0
23/01/2006
2.33
 81,400 2.39 2.39 2.33 0 0 0
20/01/2006
2.39
 157,840 2.35 2.44 2.39 0 0 0
19/01/2006
2.35
 109,350 2.35 2.35 2.35 0 0 0
30/11/-0001
2.71
 2,756,600 2.69 2.71 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |