CTCP Sữa Việt Nam (vnm)

71.50
0.40
(0.56%)
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)
06/09/2021
71.71
 3,212,200 71.55 72.12 71.63 820,300 1,687,600 -76.8
01/09/2021
71.55
 3,430,100 70.98 72.12 70.82 1,044,200 1,701,700 -57.9
31/08/2021
70.98
 2,957,200 70.98 71.14 70.74 681,200 1,251,100 -49.8
30/08/2021
70.98
 4,306,000 70.66 71.14 70.66 657,864 3,068,464 -210.6
27/08/2021
70.66
 2,346,900 70.66 71.06 70.41 480,200 756,900 -24.1
26/08/2021
70.66
 1,896,000 70.57 71.22 70.41 739,200 245,100 43.2
25/08/2021
70.57
 1,675,500 70.09 70.74 69.84 268,600 296,500 -2.4
24/08/2021
70.09
 2,375,700 69.84 70.66 69.60 433,900 154,500 24.2
23/08/2021
69.84
 4,356,500 71.31 71.31 69.84 598,500 329,600 23.3
20/08/2021
71.31
 4,326,800 73.34 73.34 70.66 111,100 533,500 -37.8
19/08/2021
73.34
 3,061,300 73.09 73.50 72.93 479,400 973,800 -44.6
18/08/2021
73.09
 4,710,100 72.52 73.82 72.60 155,300 1,964,800 -163.4
17/08/2021
72.52
 2,202,200 72.69 73.17 72.36 632,600 1,016,600 -34.4
16/08/2021
72.69
 3,270,800 73.01 73.58 72.28 98,400 670,300 -51.4
13/08/2021
73.01
 4,105,500 73.50 73.50 72.44 1,133,700 867,000 25.2
12/08/2021
73.50
 4,287,800 73.82 74.31 73.34 1,203,040 1,814,240 -55.4
11/08/2021
73.82
 5,330,400 72.60 74.23 72.93 1,311,100 848,600 42.6
10/08/2021
72.60
 5,833,300 71.22 73.09 71.47 890,300 932,900 -3.6
09/08/2021
71.22
 2,731,300 70.82 71.39 70.66 1,452,700 2,285,500 -72.8
06/08/2021
70.82
 3,960,600 70.33 71.79 70.33 484,700 1,411,200 -81.0
05/08/2021
70.33
 2,833,600 70.74 70.74 70.33 164,200 1,116,200 -82.6
04/08/2021
70.74
 2,873,000 70.74 71.06 70.66 1,201,500 1,025,400 15.3
03/08/2021
70.74
 2,714,600 70.25 71.06 70.33 571,000 725,900 -13.6
02/08/2021
70.25
 2,574,300 69.92 70.57 69.84 536,500 1,022,300 -42.0
30/07/2021
69.92
 4,405,200 70.49 70.82 69.76 260,200 744,200 -41.8
29/07/2021
70.49
 2,648,300 70.57 71.22 69.84 492,200 419,900 6.5
28/07/2021
70.57
 1,665,500 71.06 71.06 70.33 545,500 453,000 8.0
27/07/2021
71.06
 2,388,200 72.20 72.69 71.06 288,900 700,600 -36.2
26/07/2021
72.20
 2,791,500 71.14 72.44 71.39 258,700 223,100 3.2
23/07/2021
71.14
 4,126,700 70.49 72.93 69.92 1,622,800 401,500 106.1
22/07/2021
70.49
 2,152,400 69.27 70.74 69.27 765,400 165,600 51.8
21/07/2021
69.27
 1,696,200 69.76 69.76 69.19 1,020,600 997,800 2.0
20/07/2021
69.76
 3,207,300 69.03 69.84 68.46 1,517,700 1,373,600 12.5
19/07/2021
69.03
 4,111,700 69.76 69.76 68.22 1,511,300 73,300 121.8
16/07/2021
69.76
 1,449,600 69.19 70.01 69.27 587,700 66,300 44.8
15/07/2021
69.19
 3,284,100 69.03 70.09 68.62 1,971,400 962,800 86.0
14/07/2021
69.03
 4,180,200 68.46 69.60 68.46 2,072,200 2,111,700 -2.8
13/07/2021
68.46
 2,883,300 70.09 70.25 68.38 402,900 1,559,300 -98.0
12/07/2021
70.09
 4,833,100 70.66 71.47 68.46 624,300 401,500 18.9
09/07/2021
70.66
 3,058,100 71.79 71.79 70.57 904,000 689,800 18.7
08/07/2021
71.79
 1,908,900 72.93 72.93 71.47 667,300 305,700 24.5
07/07/2021
72.93
 4,738,700 70.66 72.93 70.33 2,242,100 161,000 183.7
06/07/2021
70.66
 4,706,900 72.44 72.93 70.66 773,100 1,218,900 -39.6
05/07/2021
72.44
 2,931,000 73.17 73.42 71.95 363,300 516,200 -12.3
02/07/2021
73.17
 2,750,900 73.82 73.90 73.17 925,700 707,700 19.8
01/07/2021
73.82
 3,811,500 73.42 74.15 73.42 850,600 798,000 4.7
30/06/2021
73.42
 2,115,600 73.90 73.99 73.25 821,200 684,400 12.4
29/06/2021
73.90
 4,368,100 72.44 74.47 72.28 1,139,500 102,800 93.7
28/06/2021
72.44
 1,847,900 72.85 73.25 72.28 363,900 136,000 20.4
25/06/2021
72.85
 2,079,300 72.04 73.01 72.04 609,200 192,200 37.2
24/06/2021
72.04
 4,225,000 73.09 73.25 71.71 353,500 599,124 -21.9
23/06/2021
73.09
 3,357,300 73.58 73.74 72.85 509,000 553,700 -4.1
22/06/2021
73.58
 2,242,800 73.58 74.31 73.58 1,260,200 1,230,600 2.8
21/06/2021
73.58
 4,193,600 74.80 74.80 73.58 414,500 1,463,700 -95.5
18/06/2021
74.80
 2,971,800 73.90 75.28 74.23 3,227,600 2,178,294 96.8
17/06/2021
73.90
 2,388,800 74.55 74.88 73.74 832,900 140,400 63.4
16/06/2021
74.55
 3,041,200 75.45 75.53 74.15 1,540,300 915,200 57.8
15/06/2021
75.45
 4,534,800 75.12 75.69 74.80 1,811,600 1,315,100 46.0
14/06/2021
75.12
 4,875,100 74.72 75.93 74.31 1,075,500 741,100 30.7
11/06/2021
74.72
 2,940,400 74.88 75.12 74.07 614,200 144,400 43.2
10/06/2021
74.88
 5,619,300 72.36 76.02 71.95 1,748,000 737,600 90.7
09/06/2021
72.36
 3,013,500 72.85 73.17 72.12 754,100 622,000 11.8
08/06/2021
72.85
 5,477,700 72.60 74.15 72.60 1,247,600 2,404,798 -104.5
07/06/2021: Cổ tức tiền mặt tỉ lệ: 11%
07/06/2021
72.60
 3,736,600 71.79 72.77 71.47 761,000 729,800 3.0
04/06/2021
71.79
 4,564,400 72.35 73.00 71.47 570,700 2,484,000 -171.8
03/06/2021
72.35
 3,629,000 71.71 72.84 72.03 618,500 1,054,200 -39.3
02/06/2021
71.71
 3,672,400 72.11 72.11 71.39 203,400 869,500 -59.5
01/06/2021
72.11
 2,339,900 72.59 72.75 72.11 133,800 541,100 -36.7
31/05/2021
72.59
 3,095,900 73.08 73.80 72.35 827,200 1,006,991 -16.3
28/05/2021
73.08
 3,122,200 72.59 73.56 72.51 651,100 176,400 43.2
27/05/2021
72.59
 2,924,300 73.00 73.48 72.19 911,400 174,100 67.1
26/05/2021
73.00
 3,773,300 72.59 73.72 71.63 1,479,200 741,900 67.1
25/05/2021
72.59
 2,791,200 73.16 73.16 72.19 910,200 543,800 33.2
24/05/2021
73.16
 4,349,800 71.55 73.72 71.79 801,000 270,900 48.2
21/05/2021
71.55
 3,942,800 70.59 72.84 69.87 2,319,700 2,433,420 -9.9
20/05/2021
70.59
 2,800,500 70.19 70.67 69.79 567,300 1,002,000 -38.1
19/05/2021
70.19
 3,526,100 69.79 71.39 69.87 930,900 2,184,907 -110.2
18/05/2021
69.79
 2,970,100 69.95 70.59 69.63 68,100 1,076,000 -88.0
17/05/2021
69.95
 5,001,300 71.79 72.19 69.95 475,300 2,476,400 -176.1
14/05/2021
71.79
 4,391,200 72.59 73.16 71.79 646,400 1,921,000 -114.9
13/05/2021
72.59
 3,118,400 73.64 73.64 72.59 609,500 325,200 25.8
12/05/2021
73.64
 3,199,300 73.16 73.96 72.19 681,100 682,600 -0.2
11/05/2021
73.16
 4,197,000 74.60 75.80 73.16 618,900 914,200 -27.1
10/05/2021
74.60
 8,176,900 69.79 74.60 69.07 2,787,200 2,275,100 46.3
07/05/2021
69.79
 6,744,500 71.87 71.87 69.63 1,121,500 2,211,500 -95.7
06/05/2021
71.87
 7,448,600 73.80 73.80 71.87 753,500 3,925,800 -287.3
05/05/2021
73.80
 3,792,300 73.48 74.60 73.48 1,024,500 1,725,700 -64.6
04/05/2021
73.48
 4,112,800 75.00 75.00 73.40 1,104,000 1,614,800 -46.6
29/04/2021
75.00
 6,499,700 75.16 75.56 73.40 1,033,600 3,368,800 -216.1
28/04/2021
75.16
 5,027,100 76.77 76.85 75.00 1,540,600 2,269,200 -68.7
27/04/2021
76.77
 3,149,400 77.01 77.41 76.20 3,018,400 3,072,600 -5.0
26/04/2021
77.01
 5,045,600 79.81 79.81 77.01 2,626,800 3,041,314 -40.3
23/04/2021
79.81
 3,556,800 78.61 80.13 77.65 1,655,700 670,600 96.5
22/04/2021
78.61
 3,166,300 79.65 79.81 77.81 1,592,900 1,359,200 -12.1
20/04/2021
79.65
 6,987,200 77.09 81.02 77.73 1,395,800 2,706,438 -129.7
19/04/2021
77.09
 5,722,900 77.73 78.21 76.28 900,400 3,641,060 -262.6
16/04/2021
77.73
 4,876,400 79.49 79.49 77.33 104,400 1,631,800 -148.7
15/04/2021
79.49
 3,549,400 79.65 80.62 79.33 1,180,200 1,343,000 -16.2
14/04/2021
79.65
 3,498,500 80.21 80.21 79.33 666,400 2,330,100 -165.1
13/04/2021
80.21
 3,799,100 80.21 81.58 79.97 1,618,500 1,692,200 -7.2

Chính sách bảo mật | Điều khoản sử dụng |