CTCP Sữa Việt Nam (vnm)

71.80
0.70
(0.98%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |