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)
07/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
07/09/2021
69.04
 2,622,200 69.44 70.24 69.04 770,700 1,212,600 -38.3
06/09/2021
69.44
 3,212,200 69.28 69.83 69.36 820,300 1,687,600 -76.8
01/09/2021
69.28
 3,430,100 68.73 69.83 68.57 1,044,200 1,701,700 -57.9
31/08/2021
68.73
 2,957,200 68.73 68.89 68.49 681,200 1,251,100 -49.8
30/08/2021
68.73
 4,306,000 68.41 68.89 68.41 657,864 3,068,464 -210.6
27/08/2021
68.41
 2,346,900 68.41 68.81 68.18 480,200 756,900 -24.1
26/08/2021
68.41
 1,896,000 68.33 68.96 68.18 739,200 245,100 43.2
25/08/2021
68.33
 1,675,500 67.86 68.49 67.63 268,600 296,500 -2.4
24/08/2021
67.86
 2,375,700 67.63 68.41 67.39 433,900 154,500 24.2
23/08/2021
67.63
 4,356,500 69.04 69.04 67.63 598,500 329,600 23.3
20/08/2021
69.04
 4,326,800 71.01 71.01 68.41 111,100 533,500 -37.8
19/08/2021
71.01
 3,061,300 70.77 71.17 70.62 479,400 973,800 -44.6
18/08/2021
70.77
 4,710,100 70.22 71.48 70.30 155,300 1,964,800 -163.4
17/08/2021
70.22
 2,202,200 70.38 70.85 70.06 632,600 1,016,600 -34.4
16/08/2021
70.38
 3,270,800 70.69 71.24 69.99 98,400 670,300 -51.4
13/08/2021
70.69
 4,105,500 71.17 71.17 70.14 1,133,700 867,000 25.2
12/08/2021
71.17
 4,287,800 71.48 71.95 71.01 1,203,040 1,814,240 -55.4
11/08/2021
71.48
 5,330,400 70.30 71.87 70.62 1,311,100 848,600 42.6
10/08/2021
70.30
 5,833,300 68.96 70.77 69.20 890,300 932,900 -3.6
09/08/2021
68.96
 2,731,300 68.57 69.12 68.41 1,452,700 2,285,500 -72.8
06/08/2021
68.57
 3,960,600 68.10 69.51 68.10 484,700 1,411,200 -81.0
05/08/2021
68.10
 2,833,600 68.49 68.49 68.10 164,200 1,116,200 -82.6
04/08/2021
68.49
 2,873,000 68.49 68.81 68.41 1,201,500 1,025,400 15.3
03/08/2021
68.49
 2,714,600 68.02 68.81 68.10 571,000 725,900 -13.6
02/08/2021
68.02
 2,574,300 67.71 68.33 67.63 536,500 1,022,300 -42.0
30/07/2021
67.71
 4,405,200 68.26 68.57 67.55 260,200 744,200 -41.8
29/07/2021
68.26
 2,648,300 68.33 68.96 67.63 492,200 419,900 6.5
28/07/2021
68.33
 1,665,500 68.81 68.81 68.10 545,500 453,000 8.0
27/07/2021
68.81
 2,388,200 69.91 70.38 68.81 288,900 700,600 -36.2
26/07/2021
69.91
 2,791,500 68.89 70.14 69.12 258,700 223,100 3.2
23/07/2021
68.89
 4,126,700 68.26 70.62 67.71 1,622,800 401,500 106.1
22/07/2021
68.26
 2,152,400 67.08 68.49 67.08 765,400 165,600 51.8
21/07/2021
67.08
 1,696,200 67.55 67.55 67.00 1,020,600 997,800 2.0
20/07/2021
67.55
 3,207,300 66.84 67.63 66.29 1,517,700 1,373,600 12.5
19/07/2021
66.84
 4,111,700 67.55 67.55 66.05 1,511,300 73,300 121.8
16/07/2021
67.55
 1,449,600 67.00 67.78 67.08 587,700 66,300 44.8
15/07/2021
67.00
 3,284,100 66.84 67.86 66.45 1,971,400 962,800 86.0
14/07/2021
66.84
 4,180,200 66.29 67.39 66.29 2,072,200 2,111,700 -2.8
13/07/2021
66.29
 2,883,300 67.86 68.02 66.21 402,900 1,559,300 -98.0
12/07/2021
67.86
 4,833,100 68.41 69.20 66.29 624,300 401,500 18.9
09/07/2021
68.41
 3,058,100 69.51 69.51 68.33 904,000 689,800 18.7
08/07/2021
69.51
 1,908,900 70.62 70.62 69.20 667,300 305,700 24.5
07/07/2021
70.62
 4,738,700 68.41 70.62 68.10 2,242,100 161,000 183.7
06/07/2021
68.41
 4,706,900 70.14 70.62 68.41 773,100 1,218,900 -39.6
05/07/2021
70.14
 2,931,000 70.85 71.09 69.67 363,300 516,200 -12.3
02/07/2021
70.85
 2,750,900 71.48 71.56 70.85 925,700 707,700 19.8
01/07/2021
71.48
 3,811,500 71.09 71.79 71.09 850,600 798,000 4.7
30/06/2021
71.09
 2,115,600 71.56 71.64 70.93 821,200 684,400 12.4
29/06/2021
71.56
 4,368,100 70.14 72.11 69.99 1,139,500 102,800 93.7
28/06/2021
70.14
 1,847,900 70.54 70.93 69.99 363,900 136,000 20.4
25/06/2021
70.54
 2,079,300 69.75 70.69 69.75 609,200 192,200 37.2
24/06/2021
69.75
 4,225,000 70.77 70.93 69.44 353,500 599,124 -21.9
23/06/2021
70.77
 3,357,300 71.24 71.40 70.54 509,000 553,700 -4.1
22/06/2021
71.24
 2,242,800 71.24 71.95 71.24 1,260,200 1,230,600 2.8
21/06/2021
71.24
 4,193,600 72.42 72.42 71.24 414,500 1,463,700 -95.5
18/06/2021
72.42
 2,971,800 71.56 72.90 71.87 3,227,600 2,178,294 96.8
17/06/2021
71.56
 2,388,800 72.19 72.50 71.40 832,900 140,400 63.4
16/06/2021
72.19
 3,041,200 73.05 73.13 71.79 1,540,300 915,200 57.8
15/06/2021
73.05
 4,534,800 72.74 73.29 72.42 1,811,600 1,315,100 46.0
14/06/2021
72.74
 4,875,100 72.35 73.52 71.95 1,075,500 741,100 30.7
11/06/2021
72.35
 2,940,400 72.50 72.74 71.72 614,200 144,400 43.2
10/06/2021
72.50
 5,619,300 70.06 73.60 69.67 1,748,000 737,600 90.7
09/06/2021
70.06
 3,013,500 70.54 70.85 69.83 754,100 622,000 11.8
08/06/2021
70.54
 5,477,700 70.30 71.79 70.30 1,247,600 2,404,798 -104.5
07/06/2021: Cổ tức tiền mặt tỉ lệ: 11%
07/06/2021
70.30
 3,736,600 69.51 70.46 69.20 761,000 729,800 3.0
04/06/2021
69.51
 4,564,400 70.06 70.68 69.20 570,700 2,484,000 -171.8
03/06/2021
70.06
 3,629,000 69.44 70.52 69.75 618,500 1,054,200 -39.3
02/06/2021
69.44
 3,672,400 69.83 69.83 69.13 203,400 869,500 -59.5
01/06/2021
69.83
 2,339,900 70.29 70.45 69.83 133,800 541,100 -36.7
31/05/2021
70.29
 3,095,900 70.76 71.46 70.06 827,200 1,006,991 -16.3
28/05/2021
70.76
 3,122,200 70.29 71.22 70.21 651,100 176,400 43.2
27/05/2021
70.29
 2,924,300 70.68 71.15 69.90 911,400 174,100 67.1
26/05/2021
70.68
 3,773,300 70.29 71.38 69.36 1,479,200 741,900 67.1
25/05/2021
70.29
 2,791,200 70.83 70.83 69.90 910,200 543,800 33.2
24/05/2021
70.83
 4,349,800 69.28 71.38 69.51 801,000 270,900 48.2
21/05/2021
69.28
 3,942,800 68.35 70.52 67.65 2,319,700 2,433,420 -9.9
20/05/2021
68.35
 2,800,500 67.96 68.43 67.57 567,300 1,002,000 -38.1
19/05/2021
67.96
 3,526,100 67.57 69.13 67.65 930,900 2,184,907 -110.2
18/05/2021
67.57
 2,970,100 67.73 68.35 67.42 68,100 1,076,000 -88.0
17/05/2021
67.73
 5,001,300 69.51 69.90 67.73 475,300 2,476,400 -176.1
14/05/2021
69.51
 4,391,200 70.29 70.83 69.51 646,400 1,921,000 -114.9
13/05/2021
70.29
 3,118,400 71.30 71.30 70.29 609,500 325,200 25.8
12/05/2021
71.30
 3,199,300 70.83 71.61 69.90 681,100 682,600 -0.2
11/05/2021
70.83
 4,197,000 72.23 73.40 70.83 618,900 914,200 -27.1
10/05/2021
72.23
 8,176,900 67.57 72.23 66.87 2,787,200 2,275,100 46.3
07/05/2021
67.57
 6,744,500 69.59 69.59 67.42 1,121,500 2,211,500 -95.7
06/05/2021
69.59
 7,448,600 71.46 71.46 69.59 753,500 3,925,800 -287.3
05/05/2021
71.46
 3,792,300 71.15 72.23 71.15 1,024,500 1,725,700 -64.6
04/05/2021
71.15
 4,112,800 72.62 72.62 71.07 1,104,000 1,614,800 -46.6
29/04/2021
72.62
 6,499,700 72.78 73.17 71.07 1,033,600 3,368,800 -216.1
28/04/2021
72.78
 5,027,100 74.33 74.41 72.62 1,540,600 2,269,200 -68.7
27/04/2021
74.33
 3,149,400 74.56 74.95 73.79 3,018,400 3,072,600 -5.0
26/04/2021
74.56
 5,045,600 77.28 77.28 74.56 2,626,800 3,041,314 -40.3
23/04/2021
77.28
 3,556,800 76.12 77.59 75.18 1,655,700 670,600 96.5
22/04/2021
76.12
 3,166,300 77.13 77.28 75.34 1,592,900 1,359,200 -12.1
20/04/2021
77.13
 6,987,200 74.64 78.45 75.26 1,395,800 2,706,438 -129.7
19/04/2021
74.64
 5,722,900 75.26 75.73 73.86 900,400 3,641,060 -262.6
16/04/2021
75.26
 4,876,400 76.97 76.97 74.87 104,400 1,631,800 -148.7
15/04/2021
76.97
 3,549,400 77.13 78.06 76.82 1,180,200 1,343,000 -16.2
14/04/2021
77.13
 3,498,500 77.67 77.67 76.82 666,400 2,330,100 -165.1

Chính sách bảo mật | Điều khoản sử dụng |