CTCP Sữa Việt Nam (vnm)

71.10
3.40
(5.02%)
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
(2025-12-30) 		5.90 9.55% 184,952,500 -12,288,200 -850.8
60.30
73.40
71.10
2 tháng
(2025-12-01) 		2.80 4.31% 274,419,400 -1,750,000 -178.6
60.20
73.40
71.10
3 tháng
(2025-10-31) 		10.10 17.53% 381,465,600 24,315,700 1,427.8
57
73.40
71.10
6 tháng
(2025-08-04) 		9.67 16.67% 693,857,700 20,934,973 1,284.2
55
73.40
71.10
12 tháng
(2025-02-03) 		11.47 20.40% 1,280,394,100 -19,766,442 -690.8
48.25
73.40
71.10
24 tháng
(2024-02-15) 		7.06 11.64% 2,151,319,500 -57,466,103 -3,075.8
48.25
73.40
71.10
36 tháng
(2023-02-14) 		2.49 3.83% 2,795,232,800 -111,727,984 -6,541.7
48.25
73.40
71.10
60 tháng
(2021-02-24) 		-17.17 -20.23% 4,121,616,800 -150,178,407 -10,562.2
48.25
84.87
71.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2021
74.44
 3,793,100 74.69 75.43 74.35 869,600 1,598,900 -66.0
12/10/2021
74.69
 3,616,300 74.35 75.43 74.44 636,400 1,189,500 -50.1
11/10/2021
74.35
 2,474,800 74.02 74.69 73.94 505,600 1,099,300 -42.1
08/10/2021
74.02
 2,618,600 73.36 74.35 73.28 514,400 1,149,000 -56.6
07/10/2021
73.36
 2,981,800 73.78 73.86 73.36 861,700 1,049,300 -16.7
06/10/2021
73.78
 2,498,500 74.02 74.44 73.69 556,500 659,300 -9.2
05/10/2021
74.02
 2,268,000 74.52 74.60 74.02 640,300 400,600 21.5
04/10/2021
74.52
 3,060,200 74.19 75.26 74.44 650,500 869,200 -19.9
01/10/2021
74.19
 3,805,400 74.02 74.69 73.61 3,693,955 3,094,355 53.6
30/09/2021
74.02
 2,799,400 74.02 74.93 74.02 2,212,200 1,297,900 82.3
29/09/2021
74.02
 2,763,400 73.78 74.44 73.28 1,043,600 342,500 62.5
28/09/2021
73.78
 3,757,200 73.36 74.27 72.70 1,646,200 662,080 87.5
27/09/2021
73.36
 5,053,900 74.93 75.51 73.36 1,845,500 642,900 108.3
24/09/2021
74.93
 2,990,000 75.02 75.51 74.77 1,285,600 935,000 31.7
23/09/2021
75.02
 3,941,300 75.59 76.34 74.69 1,673,300 1,577,800 8.8
22/09/2021
75.59
 10,050,100 73.36 75.76 73.12 2,537,400 2,080,200 41.5
21/09/2021
73.36
 3,096,300 73.28 73.45 72.45 969,400 126,100 74.4
20/09/2021
73.28
 5,447,700 71.46 73.61 72.12 1,289,400 225,000 93.9
17/09/2021
71.46
 5,292,600 71.38 73.03 71.30 1,927,100 2,232,600 -25.8
16/09/2021
71.38
 1,825,400 71.13 71.46 70.97 2,099,500 2,567,700 -40.3
15/09/2021
71.13
 2,425,000 71.88 71.88 71.13 392,900 1,229,600 -72.2
14/09/2021
71.88
 2,482,900 72.04 72.12 71.55 1,686,600 1,489,900 17.1
13/09/2021
72.04
 2,956,200 71.46 72.21 71.30 822,900 395,400 37.3
10/09/2021
71.46
 3,962,100 70.39 71.88 70.22 3,046,900 3,700,600 -55.0
09/09/2021
70.39
 2,452,400 70.55 70.64 70.22 220,600 1,354,100 -96.7
08/09/2021
70.55
 3,682,200 71.30 71.30 70.47 784,500 1,448,500 -56.8
07/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
07/09/2021
71.30
 2,622,200 71.71 72.54 71.30 770,700 1,212,600 -38.3

Chính sách bảo mật | Điều khoản sử dụng |