CTCP Sữa Việt Nam (vnm)

63.40
0
(0%)
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
(2025-11-05) 		5.40 9.31% 124,760,000 29,981,900 1,861.9
57
65
63.40
2 tháng
(2025-10-06) 		3.45 5.76% 218,581,700 29,631,800 1,861.9
55
65
63.40
3 tháng
(2025-09-08) 		5.18 8.90% 324,516,000 33,766,600 2,137.1
55
65
63.40
6 tháng
(2025-06-09) 		10.27 19.34% 666,090,800 40,715,798 2,602.2
53.03
65
63.40
12 tháng
(2024-12-10) 		4.57 7.77% 1,090,342,400 -17,729,774 -480.8
48.25
65
63.40
24 tháng
(2023-12-18) 		3.74 6.27% 1,992,576,100 -74,320,033 -4,162.2
48.25
69.06
63.40
36 tháng
(2022-12-21) 		-4.95 -7.24% 2,601,850,100 -104,827,301 -6,000.6
48.25
71.50
63.40
60 tháng
(2020-12-31) 		-23.08 -26.68% 3,971,385,610 -150,399,967 -10,770.0
48.25
93.29
63.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
87.43
 2,847,400 87.19 87.43 86.23 872,100 1,049,500 -19.2
17/02/2021
87.19
 2,872,300 86.63 87.35 86.07 640,400 1,689,400 -113.0
09/02/2021
86.63
 1,931,700 84.47 87.35 84.15 2,174,800 2,418,600 -25.7
08/02/2021
84.47
 4,331,600 87.92 87.92 83.26 1,403,000 2,800,900 -146.1
05/02/2021
87.92
 2,231,200 87.27 88.24 87.11 1,746,800 844,200 98.7
04/02/2021
87.27
 1,896,800 88.00 88.00 85.83 1,027,100 433,300 64.4
03/02/2021
88.00
 3,056,500 85.35 88.00 85.35 1,997,500 708,200 140.5
02/02/2021
85.35
 3,350,900 82.38 85.83 82.06 2,462,100 1,321,200 120.3
01/02/2021
82.38
 2,934,800 82.46 84.39 81.82 2,247,700 1,406,100 87.5
29/01/2021
82.46
 4,140,500 77.09 82.46 77.01 1,245,900 925,200 32.2
28/01/2021
77.09
 4,565,600 82.86 82.86 77.09 886,900 1,062,200 -17.4
27/01/2021
82.86
 3,153,800 85.59 85.67 82.22 565,800 1,514,500 -99.0
26/01/2021
85.59
 2,596,900 86.79 87.03 84.23 339,400 1,147,000 -85.9
25/01/2021
86.79
 2,554,800 87.19 88.00 86.63 356,700 1,424,400 -116.0
22/01/2021
87.19
 2,429,000 88.48 88.88 87.19 399,600 1,381,100 -107.3
21/01/2021
88.48
 2,531,200 87.43 88.80 87.27 586,800 509,300 8.4
20/01/2021
87.43
 3,363,700 86.39 87.84 85.03 1,647,300 707,900 101.6
19/01/2021
86.39
 3,668,300 90.88 90.88 85.83 1,126,772 1,180,772 -5.6
18/01/2021
90.88
 2,624,000 91.36 92.33 90.88 357,800 677,400 -36.5
15/01/2021
91.36
 2,125,700 90.72 92.49 90.72 314,200 417,900 -11.8
14/01/2021
90.72
 3,680,400 91.85 91.85 90.32 505,400 1,551,000 -118.4
13/01/2021
91.85
 2,521,600 93.29 94.01 91.61 534,000 283,100 29.2
12/01/2021
93.29
 2,344,900 92.97 93.61 92.57 592,100 425,000 18.1
11/01/2021
92.97
 4,603,900 89.84 93.05 90.24 642,900 480,200 18.5
08/01/2021
89.84
 3,323,000 88.56 90.56 88.96 385,700 542,400 -17.5
07/01/2021
88.56
 2,453,000 88.08 88.88 88.08 414,700 685,800 -29.9
06/01/2021
88.08
 2,823,100 88.88 89.28 88.08 605,400 450,000 17.2
05/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
05/01/2021
88.88
 4,013,900 86.87 89.84 86.95 1,134,200 642,200 54.3
04/01/2021
86.87
 2,299,600 86.48 87.27 86.63 335,200 1,081,200 -81.5
31/12/2020
86.48
 993,810 86.48 87.35 86.48 58,280 141,500 -9.1
30/12/2020
86.48
 1,856,600 86.79 87.59 86.32 886,010 1,297,160 -43.5
29/12/2020
86.79
 1,299,700 86.40 86.95 86.32 169,390 193,860 -2.7
28/12/2020
86.40
 2,305,300 86.63 87.19 86.08 145,130 612,840 -50.9
25/12/2020
86.63
 1,755,510 86.40 86.71 85.92 47,390 318,770 -29.5
24/12/2020
86.40
 2,511,360 87.59 87.83 85.84 180,420 735,190 -60.3
23/12/2020
87.59
 2,432,590 87.35 88.54 87.35 598,660 678,913 -8.8
22/12/2020
87.35
 2,266,760 88.22 88.22 87.27 282,730 707,390 -46.8
21/12/2020
88.22
 2,341,080 87.75 88.54 87.59 486,530 628,430 -15.6
18/12/2020
87.75
 3,342,900 87.75 88.22 87.43 1,070,650 2,126,650 -116.5
17/12/2020
87.75
 2,951,870 88.70 88.70 87.67 565,690 792,330 -25.1
16/12/2020
88.70
 2,106,480 88.38 89.26 87.99 747,080 910,730 -18.2
15/12/2020
88.38
 4,572,910 90.13 90.13 88.07 309,790 2,259,920 -218.0
14/12/2020
90.13
 2,535,300 89.50 90.13 89.34 869,040 1,191,920 -36.3
11/12/2020
89.50
 2,297,940 89.02 89.65 88.86 1,072,250 963,870 12.2
10/12/2020
89.02
 6,077,770 87.19 90.53 87.67 1,391,190 754,304 71.7
09/12/2020
87.19
 1,701,940 86.79 87.51 86.87 619,820 411,370 22.9
08/12/2020
86.79
 1,468,350 87.43 87.67 86.63 417,000 633,140 -23.6
07/12/2020
87.43
 1,970,400 86.63 88.14 86.48 647,820 266,990 41.9
04/12/2020
86.63
 1,571,130 87.03 87.19 86.48 437,530 684,230 -26.9
03/12/2020
87.03
 1,108,730 86.63 87.35 86.48 885,300 516,030 40.4
02/12/2020
86.63
 1,332,460 87.19 87.27 86.40 292,620 82,860 23.0
01/12/2020
87.19
 2,493,230 86.00 87.27 85.20 1,367,320 467,100 98.1
30/11/2020
86.00
 2,687,040 87.27 87.43 85.84 1,191,190 1,230,790 -4.3
27/11/2020
87.27
 2,823,860 87.35 87.35 86.40 751,510 1,545,930 -86.6
26/11/2020
87.35
 1,490,270 87.83 88.14 86.87 404,430 453,910 -5.4
25/11/2020
87.83
 2,190,900 87.11 88.22 86.71 502,030 289,780 23.4
24/11/2020
87.11
 1,937,130 87.91 88.14 86.63 431,070 349,170 9.1
23/11/2020
87.91
 2,104,330 88.14 88.46 87.27 988,620 615,210 41.2
20/11/2020
88.14
 2,801,420 87.19 88.62 86.71 1,043,630 512,040 58.4
19/11/2020
87.19
 3,140,680 86.95 87.19 86.63 1,575,290 686,150 97.3
18/11/2020
86.95
 3,396,750 85.52 87.03 85.68 1,092,730 161,400 101.3
17/11/2020
85.52
 1,648,330 85.12 85.60 85.04 741,640 862,130 -12.9
16/11/2020
85.12
 2,571,160 85.36 86.40 85.04 958,370 705,690 27.3
13/11/2020
85.36
 1,089,500 85.04 85.36 85.04 632,110 1,037,660 -43.5
12/11/2020
85.04
 1,074,590 85.44 85.44 84.81 114,650 743,067 -67.2
11/11/2020
85.44
 2,429,710 85.44 85.76 84.25 404,470 1,157,600 -80.3
10/11/2020
85.44
 2,297,200 86.48 86.79 85.44 117,750 1,244,311 -121.9
09/11/2020
86.48
 1,066,640 86.48 86.95 86.24 294,440 236,240 6.4
06/11/2020
86.48
 1,011,020 86.48 86.95 85.84 654,180 326,910 35.6
05/11/2020
86.48
 1,891,270 85.84 86.95 85.84 830,920 49,820 85.2
04/11/2020
85.84
 1,342,780 85.60 86.95 85.36 614,420 359,440 27.6
03/11/2020
85.60
 870,230 85.52 85.84 85.04 494,780 750,910 -27.6
02/11/2020
85.52
 867,340 85.84 85.84 85.04 847,400 902,460 -5.9
30/10/2020
85.84
 2,683,620 84.97 85.84 83.69 649,430 1,427,840 -82.2
29/10/2020
84.97
 1,723,240 85.36 85.36 83.93 504,730 717,830 -22.7
28/10/2020
85.36
 2,609,180 87.11 87.11 84.65 519,310 675,390 -16.9
27/10/2020
87.11
 1,721,090 87.83 88.22 86.71 488,280 118,600 40.7
26/10/2020
87.83
 2,313,520 87.43 89.42 87.43 387,650 38,340 39.1
23/10/2020
87.43
 2,946,790 84.81 87.43 85.12 344,740 251,590 10.0
22/10/2020
84.81
 2,422,540 84.57 84.89 83.53 222,590 1,352,360 -119.7
21/10/2020
84.57
 805,550 84.41 84.97 84.25 198,170 247,280 -5.2
20/10/2020
84.41
 2,150,990 85.60 85.60 84.25 126,750 599,620 -50.4
19/10/2020
85.60
 1,617,740 85.36 86.08 85.36 754,730 628,910 13.6
16/10/2020
85.36
 1,637,740 85.44 85.84 84.97 744,170 514,460 24.7
15/10/2020
85.44
 1,854,560 85.36 85.76 85.04 1,411,110 1,142,890 28.8
14/10/2020
85.36
 1,299,160 85.12 85.60 84.89 925,590 939,860 -1.5
13/10/2020
85.12
 858,550 85.04 85.84 84.97 956,190 929,670 2.8
12/10/2020
85.04
 1,209,250 84.81 85.68 84.73 565,160 950,390 -35.8
09/10/2020
84.81
 980,970 84.97 85.12 84.73 236,840 498,220 -27.9
08/10/2020
84.97
 1,325,810 85.84 85.84 84.89 565,160 950,390 -41.2
07/10/2020
85.84
 2,153,700 85.04 85.84 84.65 387,960 1,325,200 -100.5
06/10/2020
85.04
 2,044,710 85.28 85.84 84.65 97,670 1,083,380 -105.5
05/10/2020
85.28
 1,427,600 85.84 86.63 85.04 54,260 814,736 -81.8
02/10/2020
85.84
 2,864,220 86.87 87.51 84.81 538,800 1,187,200 -70.4
01/10/2020
86.87
 1,702,500 86.55 86.95 85.76 766,290 1,196,280 -46.7
30/09/2020
86.55
 1,432,380 86.79 88.54 86.24 57,010 545,200 -53.3
29/09/2020: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
29/09/2020
86.79
 5,191,680 83.65 89.50 85.84 332,110 1,933,290 -176.0
28/09/2020
83.65
 2,169,790 83.26 83.85 83.00 121,770 1,078,360 -122.3
25/09/2020
83.26
 1,011,140 83.00 83.46 83.13 318,720 509,050 -24.3
24/09/2020
83.00
 1,506,610 84.24 84.24 83.00 326,110 807,220 -61.5

Chính sách bảo mật | Điều khoản sử dụng |