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)
16/11/2022
61.86
 3,542,600 63.94 65.43 61.28 1,696,800 2,913,943 -90.7
15/11/2022
63.94
 2,089,600 65.60 65.93 63.52 1,668,400 1,368,380 23.1
14/11/2022
65.60
 2,596,800 65.10 68.09 63.19 1,597,300 1,324,333 21.6
11/11/2022
65.10
 1,564,400 65.10 66.76 65.10 1,073,700 593,621 37.6
10/11/2022
65.10
 2,637,600 67.18 67.26 63.94 871,934 959,802 -6.9
09/11/2022
67.18
 2,701,100 68.42 68.42 66.43 1,150,900 1,321,480 -13.8
08/11/2022
68.42
 2,301,400 68.25 68.42 66.10 1,581,961 971,052 50.3
07/11/2022
68.25
 2,638,300 66.43 68.25 66.43 1,265,600 86,198 96.9
04/11/2022
66.43
 2,909,200 66.43 67.26 64.77 1,929,810 893,713 82.9
03/11/2022
66.43
 1,278,300 65.02 67.01 64.77 873,150 108,410 61.2
02/11/2022
65.02
 1,830,500 66.59 66.68 65.02 608,016 905,500 -23.3
01/11/2022
66.59
 3,180,100 65.18 68.50 65.18 752,108 671,420 6.5
31/10/2022
65.18
 1,572,200 64.77 65.18 64.19 1,243,050 661,809 45.6
28/10/2022
64.77
 1,438,800 65.18 65.27 64.52 1,086,417 478,104 47.4
27/10/2022
65.18
 2,283,600 63.11 65.18 63.11 981,200 58,600 71.8
26/10/2022
63.11
 824,700 63.11 63.44 62.77 264,400 162,500 7.7
25/10/2022
63.11
 1,657,600 61.45 63.77 61.53 801,600 574,800 17.0
24/10/2022
61.45
 1,578,600 63.94 64.10 61.45 662,500 350,100 23.9
21/10/2022
63.94
 2,097,600 64.35 65.10 63.52 1,382,800 150,100 95.5
20/10/2022
64.35
 2,290,400 63.60 64.35 62.94 1,173,200 345,400 63.9
19/10/2022
63.60
 1,038,000 63.52 63.77 63.19 732,400 128,100 46.2
18/10/2022
63.52
 3,137,000 61.53 63.94 62.03 2,016,200 381,572 125.0
17/10/2022
61.53
 1,679,700 61.45 62.36 61.20 1,316,000 300,739 75.2
14/10/2022
61.45
 1,436,500 61.28 61.86 61.20 1,202,600 687,245 38.1
13/10/2022
61.28
 3,171,000 59.45 61.28 58.79 1,984,104 563,100 104.9
12/10/2022
59.45
 1,274,000 58.29 59.54 58.21 816,710 355,286 33.0
11/10/2022
58.29
 1,718,400 58.54 59.37 57.79 1,017,300 343,560 47.3
10/10/2022
58.54
 1,661,900 57.96 59.37 55.97 676,344 499,763 12.4
07/10/2022
57.96
 2,685,300 58.12 59.20 55.22 1,268,100 498,500 53.7
06/10/2022
58.12
 1,503,000 59.45 59.45 58.12 500,418 522,401 -1.5
05/10/2022
59.45
 1,493,400 58.87 59.79 58.95 789,000 709,788 5.7
04/10/2022
58.87
 1,631,300 58.95 59.62 58.12 625,000 880,620 -18.1
03/10/2022
58.95
 2,039,100 60.03 60.20 58.95 906,912 1,065,696 -11.3
30/09/2022
60.03
 2,345,100 60.37 60.86 59.70 771,420 1,044,458 -19.7
29/09/2022
60.37
 2,033,200 59.62 61.03 59.95 1,114,100 939,684 12.7
28/09/2022
59.62
 2,145,700 60.12 60.62 58.87 997,900 1,542,800 -39.1
27/09/2022
60.12
 2,415,500 61.45 62.19 60.03 962,400 2,184,580 -88.5
26/09/2022
61.45
 3,386,000 63.69 63.69 61.20 1,510,400 2,345,108 -61.8
23/09/2022
63.69
 1,398,600 63.85 64.19 63.52 769,400 544,700 17.2
22/09/2022
63.85
 1,033,500 63.85 64.02 63.11 299,400 322,044 -1.7
21/09/2022
63.85
 2,477,500 62.94 64.44 62.77 589,652 80,880 39.1
20/09/2022
62.94
 1,139,700 62.44 63.27 62.53 428,440 303,292 9.5
19/09/2022
62.44
 1,418,000 63.11 63.11 62.19 612,935 222,652 29.3
16/09/2022
63.11
 2,308,600 61.86 63.11 61.78 1,755,340 191,672 118.8
15/09/2022
61.86
 1,207,500 61.45 62.44 61.53 596,000 531,704 -32.5
14/09/2022
61.45
 2,037,900 62.86 62.86 61.28 37,554 476,305 -1.8
13/09/2022
62.86
 1,556,500 62.53 63.11 62.44 861,658 889,328 -1.8
12/09/2022
62.53
 1,386,100 63.02 63.27 62.53 195,421 488,089 25.2
09/09/2022
63.02
 1,188,500 62.86 63.52 62.69 556,500 224,900 25.2
08/09/2022
62.86
 1,351,100 62.86 63.52 62.44 131,600 47,100 6.4
07/09/2022
62.86
 2,916,400 64.60 64.60 62.86 593,800 154,800 33.2
06/09/2022
64.60
 2,649,000 64.35 65.60 64.19 493,100 36,300 35.5
05/09/2022
64.35
 3,169,400 62.69 64.60 62.69 1,662,200 538,200 87.1
31/08/2022
62.69
 1,657,100 63.11 63.44 62.69 444,300 427,500 1.3
30/08/2022
63.11
 2,234,900 62.69 63.44 62.69 466,100 682,376 -16.4
29/08/2022
62.69
 3,311,500 63.85 63.85 62.61 834,500 912,600 -5.9
26/08/2022
63.85
 2,463,000 64.68 64.85 63.27 609,000 295,600 24.1
25/08/2022
64.68
 2,182,100 64.52 65.02 63.94 1,158,000 180,600 76.1
24/08/2022
64.52
 5,443,600 62.94 65.02 62.94 2,761,500 761,400 155.4
23/08/2022
62.94
 4,551,200 61.20 63.02 61.11 2,254,100 84,400 164.5
22/08/2022
61.20
 2,071,700 61.53 62.11 61.20 777,900 124,500 48.2
19/08/2022
61.53
 5,225,600 60.95 61.86 60.53 1,844,100 251,100 118.0
18/08/2022
60.95
 4,230,600 60.28 61.11 60.28 1,839,500 257,000 116.2
17/08/2022
60.28
 1,316,400 59.62 60.28 59.54 309,100 125,700 13.3
16/08/2022
59.62
 1,688,300 59.37 60.12 59.54 1,606,200 1,804,356 -14.2
15/08/2022
59.37
 2,525,800 59.70 59.79 59.20 52,000 1,654,900 -114.6
12/08/2022
59.70
 1,796,100 59.04 59.70 58.95 688,100 891,100 -14.6
11/08/2022
59.04
 3,884,600 60.20 60.28 58.71 347,500 1,810,200 -104.0
10/08/2022
60.20
 1,544,800 59.79 60.28 59.79 1,291,800 1,480,800 -13.7
09/08/2022
59.79
 2,129,800 59.95 60.12 59.79 617,700 939,900 -23.2
08/08/2022
59.95
 2,795,800 60.28 60.28 59.87 619,100 1,404,000 -56.7
05/08/2022
60.28
 2,135,400 60.86 60.95 60.28 418,200 798,000 -27.6
04/08/2022
60.86
 1,720,600 60.95 60.95 60.45 202,500 209,600 -0.5
03/08/2022
60.95
 3,134,700 60.95 61.03 60.20 1,402,600 1,307,400 7.0
02/08/2022
60.95
 2,600,900 61.03 61.61 60.37 960,900 1,699,600 -54.2
01/08/2022
61.03
 2,527,600 60.45 61.03 59.95 1,385,100 1,308,800 5.6
29/07/2022
60.45
 2,582,800 60.28 61.11 60.12 1,056,600 1,121,400 -4.7
28/07/2022
60.28
 1,219,400 59.95 60.45 60.03 801,900 744,700 4.2
27/07/2022
59.95
 789,500 59.79 60.28 59.62 590,100 400,300 13.7
26/07/2022
59.79
 1,154,000 60.53 60.62 59.62 745,200 978,800 -16.8
25/07/2022
60.53
 1,242,600 59.79 60.53 59.62 449,900 145,900 22.2
22/07/2022
59.79
 712,300 60.78 60.78 59.79 34,100 168,100 -1.0
21/07/2022
60.78
 1,720,500 60.62 61.11 59.95 501,800 464,400 2.7
20/07/2022
60.62
 1,167,800 60.45 61.11 60.45 423,000 97,600 23.8
19/07/2022
60.45
 1,530,100 59.54 60.53 59.45 973,900 433,300 39.4
18/07/2022
59.54
 1,106,700 59.45 59.95 59.37 463,000 97,700 26.2
15/07/2022
59.45
 1,475,000 60.12 60.62 59.45 479,800 138,600 24.4
14/07/2022
60.12
 982,300 60.20 60.78 59.95 513,200 298,120 15.6
13/07/2022
60.20
 1,423,500 60.86 61.11 60.12 602,300 219,400 27.8
12/07/2022
60.86
 976,100 60.62 61.36 60.28 712,000 408,600 22.2
11/07/2022
60.62
 2,556,900 60.62 62.03 59.79 1,234,500 501,300 53.5
08/07/2022
60.62
 1,704,200 60.62 60.86 60.20 554,200 1,555,700 53.5
07/07/2022
60.62
 3,049,600 58.71 60.62 58.12 1,739,300 56,700 122.8
06/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
06/07/2022
58.71
 2,360,100 59.45 59.45 57.71 785,400 578,900 14.6
05/07/2022
59.45
 2,590,800 61.08 61.32 59.37 630,600 199,400 31.5
04/07/2022
61.08
 3,139,300 59.94 61.65 60.02 923,200 495,900 32.1
01/07/2022
59.94
 2,859,000 58.72 60.10 58.56 820,500 403,500 30.7
30/06/2022
58.72
 3,582,600 58.80 60.84 58.72 408,300 845,300 -31.6
29/06/2022
58.80
 1,941,000 57.58 59.13 57.42 879,600 1,186,200 -21.9
28/06/2022
57.58
 3,037,200 57.83 59.13 57.01 611,800 1,921,700 -92.7

Chính sách bảo mật | Điều khoản sử dụng |