CTCP Sữa Việt Nam (vnm)

62.40
0.60
(0.97%)
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
(2026-02-23) 		-7.50 -10.62% 151,545,700 -4,751,700 -397.9
58.10
72.30
61.80
2 tháng
(2026-01-15) 		-7.90 -11.13% 352,439,900 -5,088,900 -436.7
58.10
73.40
61.80
3 tháng
(2025-12-16) 		-1.10 -1.71% 443,494,800 -5,651,800 -467.3
58.10
73.40
61.80
6 tháng
(2025-09-17) 		0.56 0.89% 748,817,200 24,744,400 1,458.1
55
73.40
61.80
12 tháng
(2025-03-21) 		6.22 10.94% 1,374,753,000 5,268,340 796.7
48.25
73.40
61.80
24 tháng
(2024-03-26) 		1.58 2.58% 2,233,528,200 -19,883,658 -521.9
48.25
73.40
61.80
36 tháng
(2023-04-03) 		-1.84 -2.84% 2,977,261,000 -107,447,959 -6,320.5
48.25
73.40
61.80
60 tháng
(2021-04-12) 		-17.11 -21.34% 4,239,448,800 -107,954,837 -6,466.9
48.25
80.21
61.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
62.95
 2,600,900 63.03 63.63 62.35 960,900 1,699,600 -54.2
01/08/2022
63.03
 2,527,600 62.43 63.03 61.92 1,385,100 1,308,800 5.6
29/07/2022
62.43
 2,582,800 62.26 63.12 62.09 1,056,600 1,121,400 -4.7
28/07/2022
62.26
 1,219,400 61.92 62.43 62.00 801,900 744,700 4.2
27/07/2022
61.92
 789,500 61.74 62.26 61.57 590,100 400,300 13.7
26/07/2022
61.74
 1,154,000 62.52 62.60 61.57 745,200 978,800 -16.8
25/07/2022
62.52
 1,242,600 61.74 62.52 61.57 449,900 145,900 22.2
22/07/2022
61.74
 712,300 62.77 62.77 61.74 34,100 168,100 -1.0
21/07/2022
62.77
 1,720,500 62.60 63.12 61.92 501,800 464,400 2.7
20/07/2022
62.60
 1,167,800 62.43 63.12 62.43 423,000 97,600 23.8
19/07/2022
62.43
 1,530,100 61.49 62.52 61.40 973,900 433,300 39.4
18/07/2022
61.49
 1,106,700 61.40 61.92 61.32 463,000 97,700 26.2
15/07/2022
61.40
 1,475,000 62.09 62.60 61.40 479,800 138,600 24.4
14/07/2022
62.09
 982,300 62.17 62.77 61.92 513,200 298,120 15.6
13/07/2022
62.17
 1,423,500 62.86 63.12 62.09 602,300 219,400 27.8
12/07/2022
62.86
 976,100 62.60 63.37 62.26 712,000 408,600 22.2
11/07/2022
62.60
 2,556,900 62.60 64.06 61.74 1,234,500 501,300 53.5
08/07/2022
62.60
 1,704,200 62.60 62.86 62.17 554,200 1,555,700 53.5
07/07/2022
62.60
 3,049,600 60.63 62.60 60.03 1,739,300 56,700 122.8
06/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
06/07/2022
60.63
 2,360,100 61.40 61.40 59.60 785,400 578,900 14.6
05/07/2022
61.40
 2,590,800 63.08 63.33 61.32 630,600 199,400 31.5
04/07/2022
63.08
 3,139,300 61.91 63.67 61.99 923,200 495,900 32.1
01/07/2022
61.91
 2,859,000 60.65 62.07 60.48 820,500 403,500 30.7
30/06/2022
60.65
 3,582,600 60.73 62.83 60.65 408,300 845,300 -31.6
29/06/2022
60.73
 1,941,000 59.47 61.07 59.30 879,600 1,186,200 -21.9
28/06/2022
59.47
 3,037,200 59.72 61.07 58.88 611,800 1,921,700 -92.7
27/06/2022
59.72
 1,804,300 60.06 60.56 59.05 227,600 745,200 -36.7
24/06/2022
60.06
 1,684,400 59.39 61.23 59.55 499,600 369,600 9.3
23/06/2022
59.39
 1,103,100 59.30 60.48 58.80 34,100 168,100 -9.5
22/06/2022
59.30
 2,214,000 61.91 61.91 59.30 303,200 1,080,000 -54.8
21/06/2022
61.91
 4,839,300 57.96 61.99 57.79 3,176,200 1,105,300 152.6
20/06/2022
57.96
 2,588,200 56.03 58.55 55.77 939,400 69,300 60.0
17/06/2022
56.03
 2,502,800 57.12 57.62 54.77 1,764,200 898,900 57.7
16/06/2022
57.12
 2,215,500 54.18 57.37 54.60 1,248,900 590,900 44.7
15/06/2022
54.18
 2,680,600 55.52 55.86 54.18 1,523,900 2,724,700 -77.5
14/06/2022
55.52
 1,393,200 55.77 56.70 54.93 324,800 629,000 -20.1
13/06/2022
55.77
 2,379,700 58.38 58.38 55.61 236,000 643,200 -27.0
10/06/2022
58.38
 1,483,300 58.97 58.97 58.38 236,600 557,500 -22.3
09/06/2022
58.97
 1,045,100 59.64 59.72 58.97 197,000 652,700 -32.0
08/06/2022
59.64
 1,698,600 59.30 59.97 59.39 230,800 570,800 -24.1
07/06/2022
59.30
 1,322,200 59.47 59.47 58.80 274,800 566,600 -20.6
06/06/2022
59.47
 1,432,000 59.05 59.81 58.80 206,000 423,400 -15.4
03/06/2022
59.05
 1,052,800 59.72 59.89 58.80 323,000 581,900 -18.2
02/06/2022
59.72
 1,487,800 60.39 60.48 59.47 544,100 739,300 -13.9
01/06/2022
60.39
 1,229,600 60.23 60.98 59.89 513,600 726,200 -15.3
31/05/2022
60.23
 2,058,700 60.90 60.90 60.23 620,700 798,800 -12.8
30/05/2022
60.90
 2,124,400 61.32 61.32 60.48 858,400 915,200 -4.1
27/05/2022
61.32
 3,456,900 59.89 61.57 59.39 1,752,800 973,400 56.9
26/05/2022
59.89
 1,530,800 60.39 60.39 59.39 213,200 245,200 -2.3
25/05/2022
60.39
 2,362,100 57.87 60.73 57.87 757,900 132,700 45.0
24/05/2022
57.87
 2,033,000 55.69 57.87 55.86 625,200 366,100 17.9
23/05/2022
55.69
 2,022,200 57.20 57.71 55.61 224,800 960,300 -48.8
20/05/2022
57.20
 1,296,200 57.96 58.71 57.12 354,400 344,300 0.7
19/05/2022
57.96
 1,449,400 59.05 59.05 57.96 789,800 308,400 33.2
18/05/2022
59.05
 1,983,200 58.80 59.22 58.38 911,400 294,900 43.3
17/05/2022
58.80
 2,105,100 55.27 58.80 54.77 1,091,500 190,600 63.1
16/05/2022
55.27
 1,977,800 55.52 56.78 55.19 1,325,000 1,192,300 8.7
13/05/2022
55.52
 4,590,600 55.86 56.95 55.35 2,655,000 1,309,600 89.5
12/05/2022
55.86
 3,189,100 58.38 58.63 55.86 900,400 401,800 34.0
11/05/2022
58.38
 1,793,700 59.30 59.72 58.38 100,600 1,102,100 -70.2
10/05/2022
59.30
 3,106,500 58.80 60.39 58.80 1,180,300 1,533,100 -24.9
09/05/2022
58.80
 2,392,100 58.97 60.06 58.46 579,300 342,300 16.6
06/05/2022
58.97
 2,109,800 60.56 60.56 58.38 149,100 466,700 -22.3
05/05/2022
60.56
 1,548,200 60.90 61.49 60.06 103,000 607,100 -36.5
04/05/2022
60.90
 1,763,900 62.33 62.49 60.90 91,600 229,900 -10.2
29/04/2022
62.33
 1,630,100 62.41 63.00 62.16 748,800 933,900 -13.8
28/04/2022
62.41
 1,911,000 63.00 63.00 61.99 1,334,200 1,352,200 -1.3
27/04/2022
63.00
 1,826,000 63.75 63.75 61.91 630,500 615,300 1.2
26/04/2022
63.75
 3,883,000 61.74 63.84 59.55 1,947,500 676,500 93.7
25/04/2022
61.74
 2,659,800 63.75 64.09 61.32 908,300 227,400 50.7
22/04/2022
63.75
 2,800,400 63.00 64.26 63.42 1,411,200 266,300 87.0
21/04/2022
63.00
 4,615,600 63.50 64.26 63.00 1,942,800 1,192,500 56.7
20/04/2022
63.50
 1,931,100 63.84 64.43 63.50 345,300 208,300 10.4
19/04/2022
63.84
 1,670,200 64.68 65.27 63.84 282,300 362,900 -6.3
18/04/2022
64.68
 2,564,300 64.26 65.43 64.17 338,900 401,400 -4.8
15/04/2022
64.26
 1,362,400 64.09 65.18 63.84 326,500 163,800 13.3
14/04/2022
64.09
 1,810,200 64.85 65.52 64.09 114,300 639,700 -40.3
13/04/2022
64.85
 2,118,800 64.51 65.94 64.43 189,800 602,200 -31.9
12/04/2022
64.51
 1,776,300 64.93 65.35 64.26 38,000 203,500 -12.7
08/04/2022
64.93
 2,738,300 65.94 66.44 64.93 119,100 725,600 -47.4
07/04/2022
65.94
 1,760,300 66.61 67.20 65.94 99,500 244,600 -11.5
06/04/2022
66.61
 4,306,700 67.53 68.21 66.44 845,800 308,700 43.1
05/04/2022
67.53
 2,202,100 69.05 69.05 67.53 338,100 190,000 12.0
04/04/2022
69.05
 3,808,700 68.63 69.30 68.46 2,007,600 528,700 121.2
01/04/2022
68.63
 6,112,000 67.95 69.47 67.45 2,480,900 123,000 193.2
31/03/2022
67.95
 9,645,800 64.01 68.04 63.84 2,918,900 167,600 218.2
30/03/2022
64.01
 3,413,800 63.42 64.34 63.08 919,200 342,600 44.0
29/03/2022
63.42
 2,139,300 61.65 63.42 61.74 1,279,300 933,740 25.9
28/03/2022
61.65
 4,038,700 63.17 63.50 61.65 141,600 1,551,500 -104.7
25/03/2022
63.17
 2,699,500 63.50 63.67 63.08 464,900 1,313,200 -63.9
24/03/2022
63.50
 3,389,800 63.92 63.92 63.17 484,200 2,190,208 -128.8
23/03/2022
63.92
 3,226,000 64.59 64.68 63.75 785,700 1,951,600 -89.0
22/03/2022
64.59
 2,390,200 65.18 65.43 64.51 997,200 1,596,000 -46.1
21/03/2022
65.18
 1,884,100 63.84 65.43 63.84 1,409,900 717,700 53.4
18/03/2022
63.84
 4,233,000 64.17 64.68 63.84 1,834,100 3,819,900 -150.9
17/03/2022
64.17
 1,354,400 64.93 65.35 64.17 1,028,700 655,700 28.9
16/03/2022
64.93
 1,850,400 64.85 65.52 64.68 906,100 430,600 36.8
15/03/2022
64.85
 1,482,600 64.85 65.10 64.09 1,015,700 568,900 34.4
14/03/2022
64.85
 1,654,700 65.52 65.52 64.59 912,800 786,610 9.8
11/03/2022
65.52
 2,322,900 64.76 65.94 64.76 546,500 196,800 27.3

Chính sách bảo mật | Điều khoản sử dụng |