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)
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
12/04/2021
80.21
 3,632,400 80.05 80.46 79.81 1,330,000 1,880,800 -55.1
09/04/2021
80.05
 2,716,700 80.13 80.21 79.57 827,900 925,200 -9.8
08/04/2021
80.13
 3,603,800 80.30 80.62 79.73 1,051,800 1,354,600 -30.3
07/04/2021
80.30
 3,503,700 81.42 81.42 80.21 730,800 1,634,900 -90.7
06/04/2021
81.42
 3,452,600 82.30 82.38 80.86 373,400 873,200 -50.6
05/04/2021
82.30
 2,822,700 82.38 83.82 81.98 537,600 525,200 1.9
02/04/2021
82.38
 3,840,000 81.02 83.42 81.90 528,000 629,700 -10.4
01/04/2021
81.02
 5,594,000 78.93 81.02 78.61 1,158,200 3,025,700 -186.8
31/03/2021
78.93
 2,815,600 79.57 79.57 78.61 354,900 1,774,600 -139.9
30/03/2021
79.57
 2,590,400 79.41 80.30 79.09 2,705,700 2,927,600 -22.0
29/03/2021
79.41
 2,790,300 78.13 80.13 78.45 857,800 1,295,300 -43.3
26/03/2021
78.13
 3,653,700 79.01 79.01 77.49 614,600 1,212,000 -58.3
25/03/2021
79.01
 3,152,700 79.17 79.97 78.85 344,200 1,684,600 -132.4
24/03/2021
79.17
 3,192,200 80.38 80.38 79.01 287,400 801,709 -51.2
23/03/2021
80.38
 4,554,300 80.86 80.86 79.97 379,800 2,251,800 -187.6
22/03/2021
80.86
 3,416,300 81.58 81.66 80.70 322,800 1,986,500 -168.0
19/03/2021
81.58
 2,339,400 82.22 82.22 81.34 211,700 1,388,100 -119.7
18/03/2021
82.22
 2,553,400 80.62 82.22 81.02 130,200 1,031,000 -91.7
17/03/2021
80.62
 3,568,400 81.02 81.02 80.30 282,800 2,313,900 -203.9
16/03/2021
81.02
 4,121,100 81.98 82.06 80.30 607,700 2,823,300 -223.4
15/03/2021
81.98
 2,379,400 81.98 82.62 81.90 1,005,500 1,174,400 -17.3
12/03/2021
81.98
 2,704,600 82.46 82.86 81.58 727,900 1,287,994 -57.5
11/03/2021
82.46
 2,417,000 81.10 83.26 81.90 186,300 1,329,900 -117.4
10/03/2021
81.10
 3,391,300 80.62 82.22 80.05 205,700 2,047,000 -185.5
09/03/2021
80.62
 4,141,900 81.98 81.98 80.38 164,700 2,879,600 -273.0
08/03/2021
81.98
 3,208,200 82.62 83.10 81.58 74,300 2,065,700 -203.9
05/03/2021
82.62
 4,187,600 82.94 82.94 81.58 157,700 2,809,500 -270.8
04/03/2021
82.94
 2,755,100 83.82 84.63 82.62 517,400 1,239,900 -74.9
03/03/2021
83.82
 2,551,300 84.15 84.15 83.42 520,200 1,526,900 -105.0
02/03/2021
84.15
 3,050,100 84.71 85.43 83.42 297,000 1,905,067 -168.9
01/03/2021
84.71
 2,179,000 84.07 84.95 84.23 506,900 1,259,100 -79.2
26/02/2021
84.07
 3,357,800 83.90 84.15 82.94 487,900 1,808,500 -137.0
25/02/2021
83.90
 4,282,900 84.87 85.27 83.58 695,700 2,914,000 -233.3
24/02/2021
84.87
 2,801,000 85.83 86.55 84.63 245,600 1,435,000 -126.6
23/02/2021
85.83
 3,048,400 86.23 86.63 85.19 1,077,700 2,074,100 -106.4
22/02/2021
86.23
 3,006,200 86.63 86.63 86.07 417,500 2,074,040 -178.2
19/02/2021
86.63
 2,696,500 87.43 87.43 85.91 540,500 1,619,300 -116.3
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

Chính sách bảo mật | Điều khoản sử dụng |