CTCP Sữa Việt Nam (vnm)

61.70
0.10
(0.16%)
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
(2024-12-16) 		-2.90 -4.49% 37,866,000 -3,610,958 -222.9
61.30
64.50
61.60
2 tháng
(2024-11-15) 		-1.61 -2.54% 82,811,700 -7,275,589 -455.2
61.30
64.50
61.60
3 tháng
(2024-10-16) 		-5.38 -8.03% 133,620,700 -7,174,167 -445.6
61.30
67.87
61.60
6 tháng
(2024-07-18) 		-2.94 -4.55% 428,173,100 29,406,741 2,182.5
61.30
74.43
61.60
12 tháng
(2024-01-22) 		-4.43 -6.71% 890,819,500 -46,090,950 -2,951.2
61.30
74.43
61.60
24 tháng
(2023-01-27) 		-13.66 -18.15% 1,525,949,400 -96,534,800 -6,208.4
61.30
77.06
61.60
36 tháng
(2022-02-07) 		-13.99 -18.51% 2,061,497,700 -66,350,976 -3,626.2
58.39
78.56
61.60
60 tháng
(2020-02-10) 		-14.01 -18.52% 3,284,012,240 -153,303,926 -12,322.1
58.06
100.54
61.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
73.35
 3,307,600 73.35 74.04 72.86 249,100 518,100 -20.1
22/08/2024
72.66
 6,025,900 74.43 74.43 72.08 567,300 738,500 -13.0
21/08/2024
73.74
 3,991,000 73.64 74.53 73.55 563,600 505,600 4.4
20/08/2024
74.04
 4,177,300 74.43 74.62 73.74 953,200 666,700 21.6
19/08/2024
74.43
 7,917,900 72.47 74.43 72.27 2,248,100 426,300 137.5
16/08/2024
72.27
 7,392,900 72.47 72.57 71.69 1,527,400 1,293,500 17.3
15/08/2024
72.27
 4,255,800 72.47 73.06 72.17 1,776,600 383,800 103.2
14/08/2024
72.47
 5,456,200 72.47 72.57 71.78 1,597,400 1,192,300 30.0
13/08/2024
72.27
 6,734,400 71.29 72.86 71.20 2,444,900 384,700 151.8
12/08/2024
71.49
 5,804,000 71.78 72.86 71.29 798,100 699,000 7.5
09/08/2024
71.78
 4,527,500 71.29 71.88 71.00 878,300 208,900 48.8
08/08/2024
71.20
 5,811,000 72.37 72.86 70.71 1,482,500 413,700 78.2
07/08/2024
72.27
 10,700,700 71.69 72.27 70.90 3,561,400 687,400 209.7
06/08/2024
71.20
 13,496,200 68.85 71.78 68.55 3,484,300 518,500 211.9
05/08/2024
67.96
 12,155,500 69.53 69.73 67.08 3,639,100 980,900 185.7
02/08/2024
70.02
 10,290,200 68.55 70.41 68.55 4,457,200 238,200 299.9
01/08/2024
68.85
 8,865,800 70.31 70.41 68.65 2,710,300 391,300 165.5
31/07/2024
70.12
 21,144,900 67.08 70.51 67.08 5,873,100 1,023,800 341.3
30/07/2024
66.30
 6,375,600 65.91 66.98 65.52 919,200 365,300 37.3
29/07/2024
65.81
 5,781,800 64.83 66.20 64.54 919,200 365,300 37.3
26/07/2024
64.44
 2,975,400 64.05 64.83 64.05 1,412,300 1,003,000 27.0
25/07/2024
64.24
 1,957,600 64.24 64.34 63.95 511,500 491,600 1.3
24/07/2024
64.24
 3,613,500 64.44 64.73 64.24 2,274,200 1,038,000 81.4
23/07/2024
64.54
 3,777,800 64.24 64.93 64.14 2,046,100 536,492 99.6
22/07/2024
64.05
 2,654,800 63.95 64.63 63.85 448,300 216,500 15.2
19/07/2024
63.95
 3,392,700 64.54 64.54 63.75 28,300 517,600 -32.0
18/07/2024
64.54
 2,283,000 64.63 64.63 64.14 296,700 283,200 0.9
17/07/2024
64.34
 3,464,800 64.83 65.12 64.24 437,200 646,500 -13.8
16/07/2024
64.73
 2,243,700 65.03 65.32 64.73 77,100 609,000 -35.3
15/07/2024
64.83
 2,155,300 64.93 65.52 64.83 51,400 550,400 -33.1
12/07/2024
64.93
 2,079,900 65.03 65.22 64.73 100,800 219,200 -7.8
11/07/2024
64.93
 3,787,100 65.52 65.61 64.93 194,600 1,689,600 -99.5
10/07/2024
65.42
 3,881,700 66.10 66.40 65.42 958,400 1,395,800 -29.4
09/07/2024
66.10
 5,045,200 66.20 66.40 65.81 1,905,500 1,744,300 11.0
08/07/2024
66.20
 4,942,400 65.91 66.30 65.61 2,358,300 630,500 116.7
05/07/2024
65.81
 4,180,100 65.03 66.10 65.03 723,300 478,300 16.4
04/07/2024
65.03
 2,688,900 64.93 65.52 64.93 398,200 816,000 -27.8
03/07/2024
64.83
 1,332,600 64.83 64.93 64.63 108,500 248,900 -9.3
02/07/2024
64.83
 2,042,800 64.63 64.93 64.44 257,600 364,900 -7.1
01/07/2024
64.63
 1,909,300 64.44 64.63 63.95 625,200 590,300 2.3
28/06/2024
64.14
 2,731,700 64.14 64.63 63.95 1,178,200 928,900 16.4
27/06/2024
63.95
 2,708,400 63.85 64.24 63.75 160,500 818,300 -43.0
26/06/2024
63.85
 2,485,100 64.44 64.44 63.75 193,700 978,300 -51.3
25/06/2024
64.14
 2,433,600 64.44 64.83 64.14 275,900 495,800 -14.4
24/06/2024
64.14
 3,847,700 64.73 65.22 63.95 1,036,500 331,100 46.6
21/06/2024
64.63
 3,967,700 65.12 65.71 64.63 1,232,000 1,550,900 -20.9
20/06/2024
64.63
 4,397,100 64.05 65.42 63.85 1,836,700 1,090,700 49.3
19/06/2024
63.95
 6,155,000 64.63 64.63 63.75 186,400 2,789,000 -170.4
18/06/2024
64.54
 2,751,700 65.12 65.12 64.54 38,800 1,221,500 -78.1
17/06/2024
64.63
 3,617,600 64.93 65.22 64.63 185,700 1,721,600 -101.6
14/06/2024
64.83
 4,124,200 65.61 65.91 64.83 226,900 959,000 -48.8
13/06/2024
65.52
 2,803,600 65.61 66.01 65.42 78,400 1,188,400 -74.4
12/06/2024
65.61
 3,425,100 65.12 65.91 64.93 390,900 1,734,800 -89.5
11/06/2024
65.12
 6,177,100 66.01 66.10 65.03 415,400 2,022,312 -107.1
10/06/2024
65.81
 4,564,100 66.98 67.08 65.81 556,202 2,035,699 -100.1
07/06/2024
66.40
 4,127,600 66.20 67.18 66.10 638,192 273,519 24.8
06/06/2024
65.81
 4,887,800 67.57 67.57 65.81 39,900 1,109,780 -72.5
05/06/2024
67.08
 11,865,800 64.83 67.77 64.83 2,150,900 369,100 121.1
04/06/2024
64.63
 2,445,200 64.73 65.22 64.63 378,900 293,700 5.6
03/06/2024
64.73
 3,190,500 64.44 65.22 64.34 737,000 459,900 18.4
31/05/2024
64.05
 4,143,400 64.54 64.54 63.95 221,800 1,749,400 -100.0
30/05/2024
64.34
 4,412,600 64.73 64.83 64.14 229,900 1,508,900 -84.1
29/05/2024
64.93
 3,357,900 65.61 65.91 64.63 106,400 1,422,300 -87.6
28/05/2024
65.42
 5,347,500 64.93 65.91 64.73 94,400 1,956,100 -123.9
27/05/2024
64.73
 2,336,600 64.73 65.22 64.44 162,100 891,800 -48.2
24/05/2024
64.63
 4,104,100 65.32 65.52 64.34 174,300 1,122,500 -62.9
23/05/2024
65.61
 2,991,400 64.63 65.61 64.44 302,400 155,100 9.9
22/05/2024
64.44
 3,618,300 65.03 65.32 64.44 123,500 1,236,200 -73.4
21/05/2024
64.83
 3,799,500 65.03 65.22 64.44 160,000 1,527,300 -90.5
20/05/2024
65.03
 4,920,600 65.71 66.20 65.03 171,600 2,463,300 -152.8
17/05/2024
65.61
 4,169,000 65.91 66.40 65.42 263,000 1,344,500 -72.8
16/05/2024
65.81
 2,911,400 65.71 66.30 65.61 812,400 248,200 38.0
15/05/2024
65.61
 3,234,900 65.52 65.91 65.32 1,462,000 595,300 58.1
14/05/2024
65.12
 2,433,100 64.54 65.61 64.54 1,174,600 362,300 54.1
13/05/2024
64.44
 2,732,500 65.22 65.42 64.05 189,000 519,800 -21.9
10/05/2024
65.12
 2,418,100 65.32 66.10 64.73 72,900 274,700 -13.5
09/05/2024
65.22
 2,998,000 66.49 66.49 65.22 102,500 308,600 -13.8
08/05/2024
66.49
 2,964,400 66.59 66.59 65.71 669,200 418,500 17.0
07/05/2024
66.59
 8,485,900 64.63 67.08 64.54 2,848,200 1,220,900 109.7
06/05/2024
64.44
 2,261,300 64.44 65.03 64.14 410,400 233,700 11.6
03/05/2024
64.24
 1,966,400 64.24 64.63 64.14 427,600 112,700 20.7
02/05/2024
64.05
 2,563,400 64.05 64.14 63.56 1,336,200 647,400 45.0
26/04/2024
63.65
 2,940,600 63.36 64.44 63.17 1,273,500 615,900 43.0
25/04/2024
63.36
 1,916,000 62.68 63.46 62.58 479,600 229,100 16.2
24/04/2024
62.68
 2,401,300 62.68 62.97 62.19 460,600 502,600 -2.7
23/04/2024
62.19
 2,014,400 62.87 62.97 61.89 86,200 369,100 -18.0
22/04/2024
62.68
 2,035,200 63.36 63.95 62.68 205,200 505,600 -19.3
19/04/2024
62.87
 4,516,100 62.87 63.07 61.99 1,763,700 300,000 93.6
17/04/2024
62.87
 4,589,800 63.07 63.56 62.87 2,539,700 895,200 106.4
16/04/2024
62.68
 7,128,700 63.56 63.65 61.70 491,000 1,794,800 -83.7
15/04/2024
63.56
 5,756,100 65.32 65.32 63.56 165,800 1,299,400 -75.2
12/04/2024
65.32
 2,509,200 65.42 65.71 65.22 199,500 946,200 -49.9
11/04/2024
65.22
 2,947,700 65.32 65.52 65.12 219,900 1,010,000 -52.7
10/04/2024
65.42
 2,765,500 65.71 65.91 65.42 409,800 1,393,800 -65.9
09/04/2024
65.61
 2,516,000 65.71 65.91 65.42 347,000 1,329,800 -65.9
08/04/2024
65.61
 3,666,000 66.59 66.59 65.52 241,200 572,000 -22.2
05/04/2024
66.49
 4,233,800 66.79 66.79 66.30 1,729,600 1,044,500 46.6
04/04/2024
66.79
 7,472,800 65.32 66.98 65.32 2,540,100 540,800 135.6
03/04/2024
65.32
 5,046,100 65.91 65.91 65.32 114,600 2,470,300 -157.7
02/04/2024
65.91
 4,322,900 65.61 66.01 65.32 137,200 2,062,800 -129.1

Chính sách bảo mật | Điều khoản sử dụng |