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)
26/01/2022
64.82
 1,452,100 64.41 65.47 64.50 553,800 354,600 16.9
25/01/2022
64.41
 3,758,600 65.88 65.88 64.33 527,700 2,288,300 -140.1
24/01/2022
65.88
 2,222,200 67.18 67.26 65.88 799,400 623,920 14.2
21/01/2022
67.18
 1,576,400 67.50 67.75 67.10 583,000 253,400 27.3
20/01/2022
67.50
 1,488,400 67.83 67.83 67.42 471,100 337,400 11.1
19/01/2022
67.83
 1,764,900 67.83 67.91 67.26 1,060,500 922,500 11.5
18/01/2022
67.83
 2,100,400 68.40 68.40 67.18 891,800 289,700 50.1
17/01/2022
68.40
 931,900 68.89 69.13 68.24 860,400 255,000 50.7
14/01/2022
68.89
 2,516,600 67.59 69.21 67.26 1,268,000 303,100 81.3
13/01/2022
67.59
 1,711,600 67.59 68.07 67.42 151,400 391,400 -19.9
12/01/2022
67.59
 2,183,600 68.07 68.16 67.26 585,600 496,600 7.4
11/01/2022
68.07
 1,829,000 68.07 68.32 67.91 563,100 252,100 26.1
10/01/2022: Cổ tức tiền mặt tỉ lệ: 14%
10/01/2022
68.07
 2,146,400 68.16 69.13 67.91 368,600 787,500 -34.1
07/01/2022
68.16
 2,553,900 68.32 68.48 68.00 65,900 1,540,384 -125.6
06/01/2022
68.32
 2,848,200 68.96 68.96 68.24 113,600 1,349,700 -105.8
05/01/2022
68.96
 3,124,600 69.36 69.60 68.80 645,100 1,661,200 -87.8
04/01/2022
69.36
 1,885,600 69.12 69.92 69.36 354,200 685,800 -28.9
31/12/2021
69.12
 2,325,100 68.24 70.00 68.24 149,100 88,100 5.3
30/12/2021
68.24
 893,100 68.16 68.48 68.08 161,100 14,500 12.5
29/12/2021
68.16
 945,400 68.40 68.48 68.08 121,400 34,200 7.4
28/12/2021
68.40
 1,544,400 68.88 68.96 68.16 222,800 465,500 -20.8
27/12/2021
68.88
 1,138,300 68.80 69.12 68.56 415,200 88,200 28.1
24/12/2021
68.80
 1,148,400 67.76 68.80 67.76 392,800 121,000 23.2
23/12/2021
67.76
 2,147,800 68.32 68.32 67.60 540,600 330,100 17.9
22/12/2021
68.32
 1,844,400 68.40 68.96 68.24 457,500 340,200 10.1
21/12/2021
68.40
 1,192,900 68.56 68.80 68.40 641,400 286,600 30.4
20/12/2021
68.56
 1,807,000 68.56 69.04 68.48 785,300 393,900 33.6
17/12/2021
68.56
 2,660,200 69.28 69.36 68.56 1,212,300 1,761,900 -46.8
16/12/2021
69.28
 1,610,300 69.04 69.28 68.80 880,500 153,400 62.9
15/12/2021
69.04
 1,214,100 69.04 69.36 69.04 469,100 162,800 26.5
14/12/2021
69.04
 1,671,200 69.12 69.52 68.96 759,400 677,900 7.1
13/12/2021
69.12
 1,495,700 69.04 69.44 68.80 795,216 434,916 28.5
10/12/2021
69.04
 1,485,000 69.60 69.60 68.64 95,600 513,100 -36.0
09/12/2021
69.60
 1,449,900 68.80 69.68 68.56 912,400 745,300 14.5
08/12/2021
68.80
 1,294,500 69.20 69.20 68.56 900,400 1,198,623 -25.7
07/12/2021
69.20
 1,530,000 68.24 69.20 68.32 499,600 590,700 -7.8
06/12/2021
68.24
 3,168,200 68.64 69.28 68.24 1,060,200 176,800 76.1
03/12/2021
68.64
 2,900,400 69.92 70.40 68.64 1,053,600 874,800 15.6
02/12/2021
69.92
 1,254,100 70.00 70.40 69.92 963,700 709,200 22.3
01/12/2021
70.00
 1,894,500 70.08 70.88 69.92 1,213,500 1,224,800 -0.8
30/11/2021
70.08
 3,177,100 70.00 71.04 70.08 1,083,500 972,400 9.9
29/11/2021
70.00
 2,835,900 70.64 70.64 69.76 563,400 343,500 20.6
26/11/2021
70.64
 3,015,700 70.00 71.04 70.00 795,500 225,100 50.3
25/11/2021
70.00
 2,175,400 70.00 70.56 69.76 271,700 336,600 -5.7
24/11/2021
70.00
 2,124,500 69.04 70.00 69.20 520,700 227,500 25.5
23/11/2021
69.04
 2,198,800 68.96 69.36 68.80 473,100 1,319,371 -73.0
22/11/2021
68.96
 3,497,600 68.88 69.20 68.72 776,600 1,052,600 -23.8
19/11/2021
68.88
 5,151,200 70.40 70.72 68.80 217,000 1,444,200 -107.0
18/11/2021
70.40
 3,900,000 71.04 71.04 70.40 656,900 1,255,300 -52.8
17/11/2021
71.04
 2,514,400 70.88 71.68 70.88 1,273,000 1,767,300 -43.9
16/11/2021
70.88
 3,251,700 71.20 71.44 70.80 640,000 821,400 -16.1
15/11/2021
71.20
 3,268,000 71.44 71.68 71.20 536,900 1,184,300 -57.7
12/11/2021
71.44
 2,120,400 71.68 72.08 71.28 575,000 653,300 -6.9
11/11/2021
71.68
 3,380,600 71.76 72.32 71.44 291,600 942,600 -58.4
10/11/2021
71.76
 2,666,100 71.84 72.08 71.44 100,500 898,300 -71.5
09/11/2021
71.84
 3,695,000 72.64 72.88 71.76 916,600 863,700 4.8
08/11/2021
72.64
 6,171,800 71.36 72.88 71.68 2,505,600 1,589,200 82.9
05/11/2021
71.36
 2,654,600 70.72 71.52 70.80 1,374,400 1,298,100 6.9
04/11/2021
70.72
 2,513,000 70.56 70.96 70.48 44,100 535,400 -42.6
03/11/2021
70.56
 5,547,900 71.36 71.60 70.56 1,482,600 1,946,900 -41.3
02/11/2021
71.36
 4,888,900 72.00 72.00 71.20 79,300 958,200 -78.5
01/11/2021
72.00
 5,083,800 72.56 73.04 71.84 257,300 1,571,300 -118.8
29/10/2021
72.56
 3,748,500 72.48 72.80 72.24 2,205,400 2,228,500 -2.1
28/10/2021
72.48
 4,093,700 72.32 73.20 72.40 1,583,100 1,999,200 -37.8
27/10/2021
72.32
 3,549,900 71.68 72.48 71.76 1,133,500 1,218,600 -7.7
26/10/2021
71.68
 1,641,200 72.08 72.16 71.52 75,700 643,500 -50.9
25/10/2021
72.08
 2,769,500 72.40 72.48 71.92 1,946,600 1,997,100 -4.6
22/10/2021
72.40
 4,487,700 71.28 72.40 71.36 3,234,600 1,381,500 166.7
21/10/2021
71.28
 2,936,500 72.00 72.08 71.28 2,862,900 1,699,600 104.5
20/10/2021
72.00
 3,480,500 72.24 72.48 71.20 3,789,524 3,083,224 63.6
19/10/2021
72.24
 5,984,500 71.84 72.40 71.84 4,358,800 4,122,154 21.3
18/10/2021
71.84
 2,305,800 72.00 72.08 71.36 1,313,892 1,446,792 -11.9
15/10/2021
72.00
 3,206,000 72.00 72.56 71.68 1,952,000 1,378,900 51.7
14/10/2021
72.00
 2,006,400 72.08 72.40 71.68 685,100 763,000 -7.0
13/10/2021
72.08
 3,793,100 72.32 73.04 72.00 869,600 1,598,900 -66.0
12/10/2021
72.32
 3,616,300 72.00 73.04 72.08 636,400 1,189,500 -50.1
11/10/2021
72.00
 2,474,800 71.68 72.32 71.60 505,600 1,099,300 -42.1
08/10/2021
71.68
 2,618,600 71.04 72.00 70.96 514,400 1,149,000 -56.6
07/10/2021
71.04
 2,981,800 71.44 71.52 71.04 861,700 1,049,300 -16.7
06/10/2021
71.44
 2,498,500 71.68 72.08 71.36 556,500 659,300 -9.2
05/10/2021
71.68
 2,268,000 72.16 72.24 71.68 640,300 400,600 21.5
04/10/2021
72.16
 3,060,200 71.84 72.88 72.08 650,500 869,200 -19.9
01/10/2021
71.84
 3,805,400 71.68 72.32 71.28 3,693,955 3,094,355 53.6
30/09/2021
71.68
 2,799,400 71.68 72.56 71.68 2,212,200 1,297,900 82.3
29/09/2021
71.68
 2,763,400 71.44 72.08 70.96 1,043,600 342,500 62.5
28/09/2021
71.44
 3,757,200 71.04 71.92 70.40 1,646,200 662,080 87.5
27/09/2021
71.04
 5,053,900 72.56 73.12 71.04 1,845,500 642,900 108.3
24/09/2021
72.56
 2,990,000 72.64 73.12 72.40 1,285,600 935,000 31.7
23/09/2021
72.64
 3,941,300 73.20 73.92 72.32 1,673,300 1,577,800 8.8
22/09/2021
73.20
 10,050,100 71.04 73.36 70.80 2,537,400 2,080,200 41.5
21/09/2021
71.04
 3,096,300 70.96 71.12 70.16 969,400 126,100 74.4
20/09/2021
70.96
 5,447,700 69.20 71.28 69.84 1,289,400 225,000 93.9
17/09/2021
69.20
 5,292,600 69.12 70.72 69.04 1,927,100 2,232,600 -25.8
16/09/2021
69.12
 1,825,400 68.88 69.20 68.72 2,099,500 2,567,700 -40.3
15/09/2021
68.88
 2,425,000 69.60 69.60 68.88 392,900 1,229,600 -72.2
14/09/2021
69.60
 2,482,900 69.76 69.84 69.28 1,686,600 1,489,900 17.1
13/09/2021
69.76
 2,956,200 69.20 69.92 69.04 822,900 395,400 37.3
10/09/2021
69.20
 3,962,100 68.16 69.60 68.00 3,046,900 3,700,600 -55.0
09/09/2021
68.16
 2,452,400 68.32 68.40 68.00 220,600 1,354,100 -96.7
08/09/2021
68.32
 3,682,200 69.04 69.04 68.24 784,500 1,448,500 -56.8

Chính sách bảo mật | Điều khoản sử dụng |