CTCP Sữa Việt Nam (vnm)

61
-0.70
(-1.13%)
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) 		-9.10 -12.89% 158,326,800 -2,823,500 -276.9
58.10
72.30
61.70
2 tháng
(2026-01-19) 		-9.10 -12.89% 326,587,900 -2,339,100 -255.9
58.10
73.40
61.70
3 tháng
(2025-12-18) 		-2.40 -3.76% 441,322,200 -4,699,200 -408.5
58.10
73.40
61.70
6 tháng
(2025-09-19) 		1.94 3.25% 740,681,700 24,120,900 1,411.3
55
73.40
61.70
12 tháng
(2025-03-24) 		4.53 7.95% 1,378,208,200 7,196,540 917.6
48.25
73.40
61.70
24 tháng
(2024-03-28) 		-0.02 -0.02% 2,235,167,400 -16,144,858 -278.6
48.25
73.40
61.70
36 tháng
(2023-04-03) 		-3.44 -5.30% 2,984,042,100 -105,519,759 -6,199.5
48.25
73.40
61.70
60 tháng
(2021-04-13) 		-18.71 -23.33% 4,242,597,500 -105,475,837 -6,290.8
48.25
80.21
61.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |