CTCP Sữa Việt Nam (vnm)

62.10
0.30
(0.49%)
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)
10/03/2022
64.76
 2,971,800 63.08 65.43 63.84 658,200 836,700 -13.7
09/03/2022
63.08
 3,003,700 63.92 64.51 63.00 325,400 1,674,480 -102.0
08/03/2022
63.92
 2,383,000 64.51 64.51 63.84 499,200 1,190,100 -52.7
07/03/2022
64.51
 3,530,800 65.43 65.43 64.43 811,600 1,938,100 -86.7
04/03/2022
65.43
 2,511,600 65.85 65.85 65.35 989,400 1,890,000 -70.3
03/03/2022
65.85
 1,486,600 65.94 66.36 65.69 626,000 899,100 -21.5
02/03/2022
65.94
 2,037,100 66.53 66.53 65.52 699,600 823,500 -9.7
01/03/2022
66.53
 1,273,100 65.85 66.69 65.69 426,300 189,800 18.7
28/02/2022
65.85
 2,258,900 66.27 66.36 65.35 506,600 654,400 -11.5
25/02/2022
66.27
 1,347,700 66.02 66.78 66.27 197,300 114,700 6.5
24/02/2022
66.02
 2,723,500 67.20 67.20 65.94 74,600 448,800 -29.6
23/02/2022
67.20
 2,200,300 67.20 67.62 67.03 117,700 1,159,100 -83.3
22/02/2022
67.20
 3,204,500 68.04 68.04 66.95 669,600 843,100 -13.7
21/02/2022
68.04
 1,280,600 67.70 68.54 67.95 148,400 219,900 -5.8
18/02/2022
67.70
 1,808,100 67.87 67.87 67.28 654,900 833,900 -14.4
17/02/2022
67.87
 1,787,700 67.53 68.21 67.53 862,300 1,182,400 -25.9
16/02/2022
67.53
 2,825,100 68.21 68.29 67.45 869,700 1,858,600 -79.7
15/02/2022
68.21
 1,465,300 68.12 68.46 68.04 421,500 528,500 -8.7
14/02/2022
68.12
 2,971,800 68.88 68.88 68.04 1,012,100 673,800 27.6
11/02/2022
68.88
 1,624,600 69.47 69.47 68.79 891,500 1,182,498 -23.9
10/02/2022
69.47
 1,612,500 69.55 69.97 69.13 724,100 465,900 21.4
09/02/2022
69.55
 1,799,300 68.88 70.31 68.88 888,400 402,300 40.3
08/02/2022
68.88
 2,708,900 70.14 70.14 68.88 1,108,000 1,721,200 -50.2
07/02/2022
70.14
 1,324,200 69.80 70.56 69.63 657,800 706,900 -4.0
28/01/2022
69.80
 2,257,400 69.80 70.73 69.55 1,043,900 1,500,100 -38.1
27/01/2022
69.80
 2,039,000 66.95 70.05 67.28 568,100 292,200 22.5
26/01/2022
66.95
 1,452,100 66.53 67.62 66.61 553,800 354,600 16.9
25/01/2022
66.53
 3,758,600 68.04 68.04 66.44 527,700 2,288,300 -140.1
24/01/2022
68.04
 2,222,200 69.38 69.47 68.04 799,400 623,920 14.2
21/01/2022
69.38
 1,576,400 69.72 69.97 69.30 583,000 253,400 27.3
20/01/2022
69.72
 1,488,400 70.05 70.05 69.63 471,100 337,400 11.1
19/01/2022
70.05
 1,764,900 70.05 70.14 69.47 1,060,500 922,500 11.5
18/01/2022
70.05
 2,100,400 70.64 70.64 69.38 891,800 289,700 50.1
17/01/2022
70.64
 931,900 71.15 71.40 70.47 860,400 255,000 50.7
14/01/2022
71.15
 2,516,600 69.80 71.48 69.47 1,268,000 303,100 81.3
13/01/2022
69.80
 1,711,600 69.80 70.31 69.63 151,400 391,400 -19.9
12/01/2022
69.80
 2,183,600 70.31 70.39 69.47 585,600 496,600 7.4
11/01/2022
70.31
 1,829,000 70.31 70.56 70.14 563,100 252,100 26.1
10/01/2022: Cổ tức tiền mặt tỉ lệ: 14%
10/01/2022
70.31
 2,146,400 70.39 71.40 70.14 368,600 787,500 -34.1
07/01/2022
70.39
 2,553,900 70.55 70.72 70.22 65,900 1,540,384 -125.6
06/01/2022
70.55
 2,848,200 71.22 71.22 70.47 113,600 1,349,700 -105.8
05/01/2022
71.22
 3,124,600 71.63 71.88 71.05 645,100 1,661,200 -87.8
04/01/2022
71.63
 1,885,600 71.38 72.21 71.63 354,200 685,800 -28.9
31/12/2021
71.38
 2,325,100 70.47 72.29 70.47 149,100 88,100 5.3
30/12/2021
70.47
 893,100 70.39 70.72 70.31 161,100 14,500 12.5
29/12/2021
70.39
 945,400 70.64 70.72 70.31 121,400 34,200 7.4
28/12/2021
70.64
 1,544,400 71.13 71.22 70.39 222,800 465,500 -20.8
27/12/2021
71.13
 1,138,300 71.05 71.38 70.80 415,200 88,200 28.1
24/12/2021
71.05
 1,148,400 69.98 71.05 69.98 392,800 121,000 23.2
23/12/2021
69.98
 2,147,800 70.55 70.55 69.81 540,600 330,100 17.9
22/12/2021
70.55
 1,844,400 70.64 71.22 70.47 457,500 340,200 10.1
21/12/2021
70.64
 1,192,900 70.80 71.05 70.64 641,400 286,600 30.4
20/12/2021
70.80
 1,807,000 70.80 71.30 70.72 785,300 393,900 33.6
17/12/2021
70.80
 2,660,200 71.55 71.63 70.80 1,212,300 1,761,900 -46.8
16/12/2021
71.55
 1,610,300 71.30 71.55 71.05 880,500 153,400 62.9
15/12/2021
71.30
 1,214,100 71.30 71.63 71.30 469,100 162,800 26.5
14/12/2021
71.30
 1,671,200 71.38 71.79 71.22 759,400 677,900 7.1
13/12/2021
71.38
 1,495,700 71.30 71.71 71.05 795,216 434,916 28.5
10/12/2021
71.30
 1,485,000 71.88 71.88 70.89 95,600 513,100 -36.0
09/12/2021
71.88
 1,449,900 71.05 71.96 70.80 912,400 745,300 14.5
08/12/2021
71.05
 1,294,500 71.46 71.46 70.80 900,400 1,198,623 -25.7
07/12/2021
71.46
 1,530,000 70.47 71.46 70.55 499,600 590,700 -7.8
06/12/2021
70.47
 3,168,200 70.89 71.55 70.47 1,060,200 176,800 76.1
03/12/2021
70.89
 2,900,400 72.21 72.70 70.89 1,053,600 874,800 15.6
02/12/2021
72.21
 1,254,100 72.29 72.70 72.21 963,700 709,200 22.3
01/12/2021
72.29
 1,894,500 72.37 73.20 72.21 1,213,500 1,224,800 -0.8
30/11/2021
72.37
 3,177,100 72.29 73.36 72.37 1,083,500 972,400 9.9
29/11/2021
72.29
 2,835,900 72.95 72.95 72.04 563,400 343,500 20.6
26/11/2021
72.95
 3,015,700 72.29 73.36 72.29 795,500 225,100 50.3
25/11/2021
72.29
 2,175,400 72.29 72.87 72.04 271,700 336,600 -5.7
24/11/2021
72.29
 2,124,500 71.30 72.29 71.46 520,700 227,500 25.5
23/11/2021
71.30
 2,198,800 71.22 71.63 71.05 473,100 1,319,371 -73.0
22/11/2021
71.22
 3,497,600 71.13 71.46 70.97 776,600 1,052,600 -23.8
19/11/2021
71.13
 5,151,200 72.70 73.03 71.05 217,000 1,444,200 -107.0
18/11/2021
72.70
 3,900,000 73.36 73.36 72.70 656,900 1,255,300 -52.8
17/11/2021
73.36
 2,514,400 73.20 74.02 73.20 1,273,000 1,767,300 -43.9
16/11/2021
73.20
 3,251,700 73.53 73.78 73.12 640,000 821,400 -16.1
15/11/2021
73.53
 3,268,000 73.78 74.02 73.53 536,900 1,184,300 -57.7
12/11/2021
73.78
 2,120,400 74.02 74.44 73.61 575,000 653,300 -6.9
11/11/2021
74.02
 3,380,600 74.11 74.69 73.78 291,600 942,600 -58.4
10/11/2021
74.11
 2,666,100 74.19 74.44 73.78 100,500 898,300 -71.5
09/11/2021
74.19
 3,695,000 75.02 75.26 74.11 916,600 863,700 4.8
08/11/2021
75.02
 6,171,800 73.69 75.26 74.02 2,505,600 1,589,200 82.9
05/11/2021
73.69
 2,654,600 73.03 73.86 73.12 1,374,400 1,298,100 6.9
04/11/2021
73.03
 2,513,000 72.87 73.28 72.79 44,100 535,400 -42.6
03/11/2021
72.87
 5,547,900 73.69 73.94 72.87 1,482,600 1,946,900 -41.3
02/11/2021
73.69
 4,888,900 74.35 74.35 73.53 79,300 958,200 -78.5
01/11/2021
74.35
 5,083,800 74.93 75.43 74.19 257,300 1,571,300 -118.8
29/10/2021
74.93
 3,748,500 74.85 75.18 74.60 2,205,400 2,228,500 -2.1
28/10/2021
74.85
 4,093,700 74.69 75.59 74.77 1,583,100 1,999,200 -37.8
27/10/2021
74.69
 3,549,900 74.02 74.85 74.11 1,133,500 1,218,600 -7.7
26/10/2021
74.02
 1,641,200 74.44 74.52 73.86 75,700 643,500 -50.9
25/10/2021
74.44
 2,769,500 74.77 74.85 74.27 1,946,600 1,997,100 -4.6
22/10/2021
74.77
 4,487,700 73.61 74.77 73.69 3,234,600 1,381,500 166.7
21/10/2021
73.61
 2,936,500 74.35 74.44 73.61 2,862,900 1,699,600 104.5
20/10/2021
74.35
 3,480,500 74.60 74.85 73.53 3,789,524 3,083,224 63.6
19/10/2021
74.60
 5,984,500 74.19 74.77 74.19 4,358,800 4,122,154 21.3
18/10/2021
74.19
 2,305,800 74.35 74.44 73.69 1,313,892 1,446,792 -11.9
15/10/2021
74.35
 3,206,000 74.35 74.93 74.02 1,952,000 1,378,900 51.7
14/10/2021
74.35
 2,006,400 74.44 74.77 74.02 685,100 763,000 -7.0

Chính sách bảo mật | Điều khoản sử dụng |