CTCP Sữa Việt Nam (vnm)

60.30
0.50
(0.84%)
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
(2025-06-16) 		3.50 6.22% 95,945,900 1,135,325 73.5
55.90
60.30
60.30
2 tháng
(2025-05-15) 		3 5.28% 170,696,400 -4,526,765 -114.0
54.60
60.30
60.30
3 tháng
(2025-04-15) 		5.42 9.98% 249,585,600 -12,912,689 -375.5
54.09
60.30
60.30
6 tháng
(2025-01-15) 		0.21 0.35% 489,533,100 -53,451,356 -2,773.7
50.22
61.62
60.30
12 tháng
(2024-07-19) 		-1.96 -3.18% 915,423,200 -24,058,115 -592.0
50.22
71.88
60.30
24 tháng
(2023-07-25) 		-7.89 -11.66% 1,721,234,400 -108,726,063 -6,170.0
50.22
74.43
60.30
36 tháng
(2022-08-01) 		-5.81 -8.86% 2,273,724,100 -122,113,276 -6,721.0
50.22
75.88
60.30
60 tháng
(2020-08-10) 		-17.91 -23.05% 3,603,545,850 -206,848,989 -15,198.6
50.22
97.11
60.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2023
66.15
 5,702,300 65.51 66.69 65.15 1,438,100 788,200 47.1
10/07/2023
65.51
 6,171,100 64.42 66.06 64.69 271,700 337,900 -4.7
07/07/2023
64.42
 5,780,500 64.06 64.69 63.97 1,192,600 2,499,900 -92.4
06/07/2023
64.06
 7,631,000 63.42 64.24 63.42 1,015,100 1,995,600 -68.9
05/07/2023
63.42
 6,322,300 64.06 64.33 63.24 1,088,800 1,148,500 -4.3
04/07/2023
64.06
 4,576,500 64.24 64.69 63.69 1,267,700 623,900 45.3
03/07/2023
64.24
 3,186,200 64.51 64.87 63.88 496,900 592,500 -6.8
30/06/2023
64.51
 3,645,000 65.33 65.42 64.33 680,400 713,500 -2.4
29/06/2023
65.33
 7,108,600 64.24 65.78 63.69 1,204,700 166,700 74.6
28/06/2023
64.24
 5,768,300 64.06 64.42 63.33 1,833,500 1,710,000 8.9
27/06/2023
64.06
 5,978,900 64.06 64.33 63.24 1,240,400 1,820,500 -40.5
26/06/2023
64.06
 10,558,900 62.69 64.24 62.06 1,754,900 3,316,100 -108.2
23/06/2023
62.69
 11,647,500 60.79 63.15 60.88 2,396,000 2,136,600 18.1
22/06/2023
60.79
 5,610,600 60.24 61.15 60.24 1,173,700 1,767,200 -39.6
21/06/2023
60.24
 3,490,900 59.51 60.24 59.51 721,800 1,881,300 -76.3
20/06/2023
59.51
 2,963,000 59.79 59.88 59.51 51,200 1,292,400 -81.5
19/06/2023
59.79
 3,279,400 60.06 60.51 59.60 58,400 1,051,900 -65.6
16/06/2023
60.06
 5,993,000 60.24 60.51 59.97 2,325,000 3,418,800 -72.5
15/06/2023
60.24
 4,687,800 60.97 61.24 60.15 438,400 2,088,000 -109.9
14/06/2023
60.97
 4,910,200 61.42 61.97 60.97 735,700 2,405,800 -112.7
13/06/2023
61.42
 4,943,400 61.69 62.06 61.33 1,473,200 2,459,900 -66.9
12/06/2023
61.69
 5,450,300 59.79 61.79 59.97 635,600 1,563,300 -62.4
09/06/2023
59.79
 2,080,200 59.51 60.42 59.51 118,000 819,600 -46.1
08/06/2023
59.51
 5,036,500 60.15 60.42 59.51 155,000 3,359,400 -211.3
07/06/2023
60.15
 3,719,000 60.33 60.60 59.97 319,000 2,232,100 -126.8
06/06/2023
60.33
 3,423,000 60.42 60.79 59.97 187,800 2,377,700 -145.4
05/06/2023
60.42
 3,323,000 59.88 61.06 60.15 60,500 1,519,400 -97.2
02/06/2023
59.88
 2,969,700 60.06 60.24 59.51 32,000 1,117,900 -71.7
01/06/2023
60.06
 1,214,500 60.06 60.42 59.97 11,600 407,100 -26.2
31/05/2023
60.06
 1,466,600 60.42 60.70 60.06 24,900 704,300 -45.1
30/05/2023
60.42
 1,770,500 60.97 61.24 60.42 116,500 886,800 -51.4
29/05/2023
60.97
 1,043,600 60.97 61.51 60.97 110,800 262,000 -10.2
26/05/2023
60.97
 904,500 60.97 61.79 60.97 98,500 271,000 -11.6
25/05/2023
60.97
 1,305,500 60.24 61.33 59.97 260,600 316,300 -3.7
24/05/2023
60.24
 2,350,000 61.06 61.24 60.06 121,500 1,550,600 -95.2
23/05/2023
61.06
 2,681,500 62.06 62.15 60.88 89,900 1,955,400 -126.3
22/05/2023
62.06
 1,648,900 62.51 62.69 61.97 26,800 1,182,100 -79.2
19/05/2023
62.51
 1,060,800 63.33 63.33 62.33 20,500 650,200 -43.3
18/05/2023
63.33
 2,420,300 62.69 63.60 62.24 307,200 1,427,800 -77.0
17/05/2023
62.69
 1,869,200 63.33 63.33 62.51 302,800 1,532,000 -84.9
16/05/2023
63.33
 1,380,300 62.69 63.33 62.69 123,300 700,700 -39.9
15/05/2023
62.69
 1,537,800 63.24 63.51 62.69 161,400 929,100 -53.2
12/05/2023
63.24
 1,214,100 63.60 63.97 63.15 293,800 790,300 -34.6
11/05/2023
63.60
 447,300 64.06 64.42 63.60 88,900 212,700 -8.7
10/05/2023
64.06
 951,600 64.24 64.60 64.06 323,000 152,900 12.1
09/05/2023
64.24
 871,300 63.78 64.51 64.06 594,900 125,800 33.2
08/05/2023
63.78
 1,102,300 62.51 63.97 62.69 500,000 161,900 23.7
05/05/2023
62.51
 712,200 62.60 62.88 62.33 260,600 301,700 -2.8
04/05/2023
62.60
 2,499,400 63.42 63.60 62.15 903,700 1,454,900 -38.0
28/04/2023
63.42
 777,800 63.15 63.78 63.33 557,600 398,200 11.2
27/04/2023
63.15
 1,369,100 64.51 64.51 63.15 139,100 740,700 -42.1
26/04/2023
64.51
 941,600 63.51 64.51 63.60 4,705,718 4,622,118 5.9
25/04/2023
63.51
 1,370,200 64.06 64.87 63.42 303,226 734,660 -30.2
24/04/2023
64.06
 1,134,600 64.42 64.60 63.78 955,556 1,305,860 -24.7
21/04/2023
64.42
 1,107,600 65.87 65.87 64.33 528,331 1,092,878 -40.0
20/04/2023
65.87
 789,300 65.42 65.97 65.24 232,500 227,500 0.4
19/04/2023
65.42
 816,300 66.33 66.42 65.42 122,064 403,189 -20.2
18/04/2023
66.33
 931,800 65.15 66.33 65.24 1,317,505 1,290,271 2.0
17/04/2023
65.15
 1,365,400 66.15 66.24 65.15 248,310 845,134 -42.8
14/04/2023
66.15
 1,294,000 66.78 66.96 66.15 157,445 640,893 -35.2
13/04/2023
66.78
 889,600 67.51 67.60 66.78 920,305 1,231,240 -22.9
12/04/2023
67.51
 979,100 67.60 67.60 67.24 132,209 482,842 -26.1
11/04/2023
67.60
 782,800 67.60 67.69 67.33 98,900 503,161 -30.1
10/04/2023
67.60
 832,700 67.87 67.87 67.60 202,700 231,410 -2.1
07/04/2023
67.87
 739,800 67.51 67.87 67.51 77,650 116,731 -2.9
06/04/2023
67.51
 905,600 67.69 67.78 67.51 145,700 338,000 -14.3
05/04/2023
67.69
 963,400 67.42 67.96 67.33 201,400 515,418 -23.4
04/04/2023
67.42
 1,819,000 67.60 67.69 67.42 213,010 974,303 -56.5
03/04/2023
67.60
 850,600 67.60 68.06 67.42 132,310 451,400 -23.7
31/03/2023
67.60
 1,076,100 68.06 68.51 67.60 422,143 475,967 -4.0
30/03/2023
68.06
 801,900 68.06 68.51 67.78 496,700 169,462 24.5
29/03/2023
68.06
 907,400 67.60 68.06 67.60 247,800 556,122 -23.1
28/03/2023
67.60
 1,650,000 67.78 68.42 67.60 579,010 1,168,147 -43.8
27/03/2023
67.78
 1,371,500 68.15 68.15 67.51 220,900 1,073,419 -63.6
24/03/2023
68.15
 932,300 68.42 68.60 67.96 578,800 527,200 3.9
23/03/2023
68.42
 1,285,000 67.60 68.42 67.24 910,100 501,200 30.7
22/03/2023
67.60
 900,200 67.60 67.87 67.60 99,300 320,100 -16.4
21/03/2023
67.60
 1,350,200 67.51 68.24 67.42 415,100 717,198 -18.2
20/03/2023
67.51
 1,609,600 67.69 68.15 67.33 248,310 662,833 -30.8
17/03/2023
67.69
 2,432,800 69.15 69.42 67.69 265,600 2,142,720 -139.8
16/03/2023
69.15
 392,300 70.05 70.05 69.05 1,161,131 1,243,280 -6.3
15/03/2023
70.05
 1,960,200 69.60 70.24 69.51 1,098,900 1,000,500 7.6
14/03/2023
69.60
 1,735,100 69.87 69.87 68.69 1,218,173 816,592 30.8
13/03/2023
69.87
 1,824,500 69.87 70.05 69.60 1,030,490 248,300 60.2
10/03/2023
69.87
 1,427,700 69.51 70.14 69.15 763,465 270,942 37.9
09/03/2023
69.51
 1,389,700 69.51 70.05 69.24 721,305 339,175 29.2
08/03/2023
69.51
 1,244,400 68.87 69.51 68.15 744,628 550,543 14.8
07/03/2023
68.87
 1,170,900 68.15 69.24 68.60 594,898 615,962 -1.6
06/03/2023
68.15
 891,800 69.05 69.60 68.15 223,278 369,329 -11.0
03/03/2023
69.05
 704,200 69.51 69.78 68.15 413,300 240,300 13.1
02/03/2023
69.51
 1,088,800 69.87 69.87 69.15 614,500 410,600 15.6
01/03/2023
69.87
 1,635,500 68.60 69.96 68.15 699,100 396,882 23.2
28/02/2023
68.60
 1,034,300 68.33 68.96 68.24 753,283 454,948 22.5
27/02/2023
68.33
 1,112,500 67.87 68.96 67.24 710,280 248,689 34.7
24/02/2023
67.87
 1,681,000 68.78 69.05 67.69 957,400 1,201,200 -18.2
23/02/2023
68.78
 2,327,900 68.60 69.87 67.60 1,307,612 1,261,255 3.5
22/02/2023
68.60
 1,295,600 70.14 70.14 68.60 449,900 908,300 -34.6
21/02/2023
70.14
 888,300 70.42 70.51 69.69 389,100 261,739 9.8
20/02/2023
70.42
 1,385,300 69.05 70.42 68.60 521,381 338,740 14.2
17/02/2023
69.05
 777,000 69.51 69.51 68.42 640,410 564,088 5.8

Chính sách bảo mật | Điều khoản sử dụng |