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)
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
23/09/2020
84.24
 1,042,800 84.50 84.89 84.18 132,580 210,120 -10.0
22/09/2020
84.50
 1,244,610 84.83 84.89 83.78 597,660 368,520 29.8
21/09/2020
84.83
 2,614,310 82.42 84.89 82.42 949,790 480,720 60.7
18/09/2020
82.42
 1,224,030 81.18 82.42 80.98 578,020 594,250 -1.7
17/09/2020
81.18
 1,376,570 80.98 82.02 80.85 177,510 373,340 -24.4
16/09/2020
80.98
 724,510 81.37 81.50 80.79 51,630 399,240 -43.2
15/09/2020
81.37
 882,030 80.98 81.44 80.85 495,170 851,690 -44.3
14/09/2020
80.98
 1,194,170 80.72 81.50 80.85 521,950 830,230 -38.3
11/09/2020
80.72
 956,670 81.31 81.31 80.52 615,780 1,026,360 -50.9
10/09/2020
81.31
 848,330 80.72 81.76 81.11 259,920 477,400 -27.2
09/09/2020
80.72
 1,621,920 80.98 80.98 79.22 131,940 405,240 -33.7
08/09/2020
80.98
 1,809,570 82.15 83.07 80.79 1,537,910 2,146,470 -75.8
07/09/2020
82.15
 2,178,380 81.50 83.72 81.44 1,829,440 1,218,100 77.7
04/09/2020
81.50
 1,711,980 81.31 81.50 80.26 1,318,600 854,740 57.6
03/09/2020
81.31
 2,016,680 80.33 81.37 80.52 1,374,900 1,200,180 21.7
01/09/2020
80.33
 1,448,060 78.89 80.33 78.37 433,630 356,040 9.5
31/08/2020
78.89
 1,634,090 77.79 78.89 77.92 654,450 593,070 7.5
28/08/2020
77.79
 1,341,270 76.42 78.24 76.42 896,440 781,810 13.5
27/08/2020
76.42
 799,570 76.35 76.87 76.29 481,480 801,540 -37.6
26/08/2020
76.35
 1,922,780 76.48 77.07 76.22 243,390 1,033,190 -92.9
25/08/2020
76.48
 1,693,030 75.96 76.87 76.16 331,490 911,620 -68.0
24/08/2020
75.96
 1,526,860 75.37 76.68 75.63 254,310 1,077,040 -95.9
21/08/2020
75.37
 884,990 75.11 75.63 75.05 95,980 563,588 -54.0
20/08/2020
75.11
 1,254,280 75.18 75.50 74.72 210,670 559,650 -40.2
19/08/2020
75.18
 981,840 75.37 75.63 74.92 131,250 445,330 -36.3
18/08/2020
75.37
 604,570 76.29 76.55 75.37 177,350 463,680 -33.3
17/08/2020
76.29
 906,890 76.09 76.87 75.18 90,450 95,460 -0.6
14/08/2020
76.09
 1,623,690 75.89 76.94 75.76 253,060 492,920 -28.1
13/08/2020
75.89
 1,238,980 75.37 76.03 75.57 603,990 218,060 44.9
12/08/2020
75.37
 1,451,960 74.66 75.57 74.66 859,900 172,550 79.4
11/08/2020
74.66
 852,250 74.66 74.98 74.33 1,018,950 1,117,860 -11.3
10/08/2020
74.66
 1,412,680 75.31 75.96 74.66 530,010 822,160 -33.8
07/08/2020
75.31
 1,148,200 74.85 75.63 74.85 707,310 347,700 41.5
06/08/2020
74.85
 1,360,570 73.09 75.63 73.09 561,650 185,270 43.1

Chính sách bảo mật | Điều khoản sử dụng |