CTCP Sữa Việt Nam (vnm)

60.20
0.60
(1.01%)
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
(2026-08-18) 		-2.50 -4.03% 66,843,900 117,765 0
59.30
69.60
60.20
2 tháng
(2026-07-20) 		1.10 1.88% 176,300,000 117,765 0
57.80
69.60
60.20
3 tháng
(2026-06-19) 		2.47 4.33% 250,145,100 117,765 0
54.80
69.60
60.20
6 tháng
(2026-03-23) 		0.73 1.24% 468,703,800 117,765 0
54.80
69.60
60.20
12 tháng
(2025-09-22) 		2.49 4.35% 1,247,805,700 117,765 0
53.25
71.07
60.20
24 tháng
(2024-09-27) 		-3.69 -5.83% 2,243,389,300 117,765 0
46.72
71.07
60.20
36 tháng
(2023-10-03) 		-4.20 -6.59% 3,187,206,900 117,765 0
46.72
71.07
60.20
60 tháng
(2021-10-13) 		-12.48 -17.31% 4,407,503,500 21,871,357 1,879.9
46.72
72.64
60.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
62.80
 905,600 62.88 63.05 62.80 0 0 0
05/04/2023
62.97
 963,400 62.71 63.22 62.63 0 0 0
04/04/2023
62.71
 1,819,000 62.88 62.97 62.71 0 0 0
03/04/2023
62.88
 850,600 63.05 63.31 62.71 0 0 0
31/03/2023
62.88
 1,076,100 63.39 63.73 62.88 0 0 0
30/03/2023
63.39
 838,700 63.14 63.73 63.05 0 0 0
29/03/2023
63.31
 907,400 63.14 63.31 62.88 0 0 0
28/03/2023
62.88
 1,650,000 62.97 63.64 62.88 0 0 0
27/03/2023
63.05
 1,371,500 63.39 63.39 62.80 0 0 0
24/03/2023
63.39
 932,300 63.39 63.81 63.22 0 0 0
23/03/2023
63.64
 1,285,000 62.80 63.64 62.54 0 0 0
22/03/2023
62.88
 900,200 63.05 63.14 62.88 0 0 0
21/03/2023
62.88
 1,350,200 62.88 63.47 62.71 0 0 0
20/03/2023
62.80
 1,609,600 63.39 63.39 62.63 0 0 0
17/03/2023
62.97
 2,432,800 64.57 64.57 62.97 0 0 0
16/03/2023
64.57
 1,529,200 65.08 65.17 64.15 0 0 0
15/03/2023
65.17
 1,960,200 64.74 65.33 64.66 0 0 0
14/03/2023
64.74
 1,735,100 64.49 65.00 63.90 0 0 0
13/03/2023
65.00
 1,824,500 64.91 65.17 64.74 0 0 0
10/03/2023
65.00
 1,427,700 64.66 65.25 64.32 0 0 0
09/03/2023
64.66
 1,389,700 64.40 65.17 64.40 0 0 0
08/03/2023
64.66
 1,244,400 63.56 64.66 63.39 0 0 0
07/03/2023
64.07
 1,170,900 64.15 64.40 63.81 0 0 0
06/03/2023
63.39
 891,800 64.24 64.74 63.39 0 0 0
03/03/2023
64.24
 704,200 63.39 64.91 63.39 0 0 0
02/03/2023
64.66
 1,088,800 65.00 65.00 64.32 0 0 0
01/03/2023
65.00
 1,635,500 63.47 65.08 63.39 0 0 0
28/02/2023
63.81
 1,034,300 63.81 64.15 63.47 0 0 0
27/02/2023
63.56
 1,112,500 63.14 64.15 62.54 0 0 0
24/02/2023
63.14
 1,681,000 63.98 64.24 62.97 0 0 0
23/02/2023
63.98
 2,327,900 63.81 65.00 62.88 0 0 0
22/02/2023
63.81
 1,295,600 64.49 64.83 63.81 0 0 0
21/02/2023
65.25
 888,300 65.50 65.59 64.83 0 0 0
20/02/2023
65.50
 1,385,300 64.24 65.50 63.81 0 0 0
17/02/2023
64.24
 777,000 64.32 64.57 63.64 0 0 0
16/02/2023
64.66
 691,300 64.24 64.66 63.90 0 0 0
15/02/2023
64.24
 1,443,500 63.14 64.24 62.88 0 0 0
14/02/2023
63.14
 1,073,500 63.64 63.98 62.88 0 0 0
13/02/2023
63.64
 1,569,000 64.15 64.15 62.63 0 0 0
10/02/2023
64.15
 1,236,100 63.39 64.15 63.39 0 0 0
09/02/2023
63.39
 1,593,600 64.07 64.24 63.39 0 0 0
08/02/2023
64.07
 1,550,000 64.40 64.74 63.98 0 0 0
07/02/2023
64.32
 1,274,400 65.59 65.59 64.32 0 0 0
06/02/2023
65.42
 1,910,700 64.15 65.50 64.15 0 0 0
03/02/2023
64.24
 1,855,200 65.08 65.17 64.15 0 0 0
02/02/2023
64.83
 1,494,400 65.42 65.50 64.83 0 0 0
01/02/2023
65.25
 1,810,400 65.67 65.76 65.00 0 0 0
31/01/2023
65.17
 4,817,500 66.94 67.19 65.00 0 0 0
30/01/2023
67.11
 1,614,000 67.62 67.62 67.11 0 0 0
27/01/2023
67.62
 2,331,800 68.80 69.22 67.28 0 0 0
26/01/2023
50.12
 3,853,000 50.46 50.80 49.53 0 0 0
25/01/2023
50.12
 3,853,000 50.46 50.80 49.53 0 0 0
24/01/2023
50.12
 3,853,000 50.46 50.80 49.53 0 0 0
23/01/2023
50.12
 3,853,000 50.46 50.80 49.53 0 0 0
20/01/2023
50.12
 3,853,000 50.46 50.80 49.53 0 0 0
19/01/2023
68.71
 2,627,700 68.29 68.88 67.62 0 0 0
18/01/2023
68.71
 1,297,900 68.38 68.88 68.21 0 0 0
17/01/2023
68.38
 1,671,400 67.79 68.46 67.11 0 0 0
16/01/2023
67.11
 654,700 68.12 68.29 67.11 0 0 0
13/01/2023
68.12
 1,449,000 67.79 68.55 67.70 0 0 0
12/01/2023
67.62
 684,900 67.53 67.79 67.02 0 0 0
11/01/2023
67.11
 1,534,700 68.46 68.97 67.11 0 0 0
10/01/2023
68.46
 1,196,000 68.38 68.88 68.12 0 0 0
09/01/2023
68.21
 948,300 67.53 68.21 67.28 0 0 0
06/01/2023
67.45
 1,269,700 68.46 68.63 67.28 0 0 0
05/01/2023
68.63
 2,469,800 67.02 68.80 66.77 0 0 0
04/01/2023
67.02
 1,089,800 66.52 67.02 66.43 0 0 0
03/01/2023
66.35
 1,496,000 64.66 66.35 64.40 0 0 0
30/12/2022
64.32
 1,199,300 65.08 65.93 64.32 494,500 554,397 -4.6
29/12/2022
65.08
 1,329,700 65.08 66.09 65.08 785,900 424,700 27.8
28/12/2022
65.08
 1,188,500 64.74 65.93 64.74 576,820 304,400 21.0
27/12/2022
64.74
 1,586,800 64.24 65.93 64.24 812,100 387,213 32.5
26/12/2022
64.24
 1,657,600 64.40 65.59 64.15 715,330 280,160 33.1
23/12/2022
64.40
 1,561,800 65.08 66.09 64.40 513,420 528,600 -1.2
22/12/2022: Cổ tức tiền mặt tỉ lệ: 14%
22/12/2022
65.08
 1,587,300 66.18 67.19 65.08 587,352 722,970 -10.4
21/12/2022
66.18
 2,305,500 65.35 66.93 66.01 714,420 358,300 28.4
20/12/2022
65.35
 3,030,300 63.94 66.18 63.85 1,067,210 726,940 26.8
19/12/2022
63.94
 2,422,700 64.77 65.18 63.94 725,869 1,172,100 -34.4
16/12/2022
64.77
 3,002,000 64.44 65.43 64.44 1,051,020 1,987,309 -73.0
15/12/2022
64.44
 2,595,300 64.35 65.76 64.19 590,500 1,603,234 -78.6
14/12/2022
64.35
 3,522,100 64.77 65.93 64.35 992,500 2,589,469 -123.8
13/12/2022
64.77
 3,610,400 65.18 65.93 64.10 2,186,674 3,418,452 -96.1
12/12/2022
65.18
 3,142,700 66.43 68.01 65.10 1,460,551 1,975,543 -40.4
09/12/2022
66.43
 2,408,500 67.26 67.92 66.43 816,700 1,306,150 -39.2
08/12/2022
67.26
 1,597,100 68.50 69.75 67.26 541,100 540,510 0.0
07/12/2022
68.50
 1,839,600 68.50 70.00 67.92 1,027,010 863,123 13.5
06/12/2022
68.50
 1,395,300 70.58 70.66 68.50 712,840 384,400 27.1
05/12/2022
70.58
 2,066,000 69.75 71.08 69.83 1,003,174 353,260 55.2
02/12/2022
69.75
 2,521,800 68.42 69.75 68.09 1,733,860 447,000 108.1
01/12/2022
68.42
 2,216,800 68.75 68.84 67.76 1,246,100 875,362 30.5
30/11/2022
68.75
 1,995,600 68.92 68.92 67.67 785,212 885,100 -8.3
29/11/2022
68.92
 2,404,200 67.84 69.17 66.84 1,195,400 685,305 42.3
28/11/2022
67.84
 2,299,200 68.25 69.25 67.84 1,149,850 294,704 69.9
25/11/2022
68.25
 2,596,100 67.42 68.67 67.26 1,559,500 523,355 85.2
24/11/2022
67.42
 2,881,100 65.93 67.42 65.51 2,228,130 1,334,652 72.6
23/11/2022
65.93
 773,100 66.01 66.18 65.02 505,756 318,809 14.8
22/11/2022
66.01
 2,281,200 64.68 66.59 64.27 1,458,600 520,884 74.5
21/11/2022
64.68
 1,787,400 63.94 64.68 63.85 1,319,342 803,404 40.2
18/11/2022
63.94
 2,229,300 63.11 64.60 62.86 1,566,921 1,235,967 25.5
17/11/2022
63.11
 2,599,500 61.86 65.02 62.36 1,658,140 1,807,620 -11.4

Chính sách bảo mật | Điều khoản sử dụng |