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)
13/04/2021
77.67
 3,799,100 77.67 78.99 77.44 1,618,500 1,692,200 -7.2
12/04/2021
77.67
 3,632,400 77.51 77.90 77.28 1,330,000 1,880,800 -55.1
09/04/2021
77.51
 2,716,700 77.59 77.67 77.05 827,900 925,200 -9.8
08/04/2021
77.59
 3,603,800 77.75 78.06 77.20 1,051,800 1,354,600 -30.3
07/04/2021
77.75
 3,503,700 78.83 78.83 77.67 730,800 1,634,900 -90.7
06/04/2021
78.83
 3,452,600 79.69 79.77 78.29 373,400 873,200 -50.6
05/04/2021
79.69
 2,822,700 79.77 81.17 79.38 537,600 525,200 1.9
02/04/2021
79.77
 3,840,000 78.45 80.78 79.30 528,000 629,700 -10.4
01/04/2021
78.45
 5,594,000 76.43 78.45 76.12 1,158,200 3,025,700 -186.8
31/03/2021
76.43
 2,815,600 77.05 77.05 76.12 354,900 1,774,600 -139.9
30/03/2021
77.05
 2,590,400 76.89 77.75 76.58 2,705,700 2,927,600 -22.0
29/03/2021
76.89
 2,790,300 75.65 77.59 75.96 857,800 1,295,300 -43.3
26/03/2021
75.65
 3,653,700 76.50 76.50 75.03 614,600 1,212,000 -58.3
25/03/2021
76.50
 3,152,700 76.66 77.44 76.35 344,200 1,684,600 -132.4
24/03/2021
76.66
 3,192,200 77.83 77.83 76.50 287,400 801,709 -51.2
23/03/2021
77.83
 4,554,300 78.29 78.29 77.44 379,800 2,251,800 -187.6
22/03/2021
78.29
 3,416,300 78.99 79.07 78.14 322,800 1,986,500 -168.0
19/03/2021
78.99
 2,339,400 79.61 79.61 78.76 211,700 1,388,100 -119.7
18/03/2021
79.61
 2,553,400 78.06 79.61 78.45 130,200 1,031,000 -91.7
17/03/2021
78.06
 3,568,400 78.45 78.45 77.75 282,800 2,313,900 -203.9
16/03/2021
78.45
 4,121,100 79.38 79.46 77.75 607,700 2,823,300 -223.4
15/03/2021
79.38
 2,379,400 79.38 80 79.30 1,005,500 1,174,400 -17.3
12/03/2021
79.38
 2,704,600 79.84 80.23 78.99 727,900 1,287,994 -57.5
11/03/2021
79.84
 2,417,000 78.52 80.62 79.30 186,300 1,329,900 -117.4
10/03/2021
78.52
 3,391,300 78.06 79.61 77.51 205,700 2,047,000 -185.5
09/03/2021
78.06
 4,141,900 79.38 79.38 77.83 164,700 2,879,600 -273.0
08/03/2021
79.38
 3,208,200 80 80.47 78.99 74,300 2,065,700 -203.9
05/03/2021
80
 4,187,600 80.31 80.31 78.99 157,700 2,809,500 -270.8
04/03/2021
80.31
 2,755,100 81.17 81.94 80 517,400 1,239,900 -74.9
03/03/2021
81.17
 2,551,300 81.48 81.48 80.78 520,200 1,526,900 -105.0
02/03/2021
81.48
 3,050,100 82.02 82.72 80.78 297,000 1,905,067 -168.9
01/03/2021
82.02
 2,179,000 81.40 82.25 81.55 506,900 1,259,100 -79.2
26/02/2021
81.40
 3,357,800 81.24 81.48 80.31 487,900 1,808,500 -137.0
25/02/2021
81.24
 4,282,900 82.17 82.56 80.93 695,700 2,914,000 -233.3
24/02/2021
82.17
 2,801,000 83.11 83.81 81.94 245,600 1,435,000 -126.6
23/02/2021
83.11
 3,048,400 83.50 83.88 82.49 1,077,700 2,074,100 -106.4
22/02/2021
83.50
 3,006,200 83.88 83.88 83.34 417,500 2,074,040 -178.2
19/02/2021
83.88
 2,696,500 84.66 84.66 83.18 540,500 1,619,300 -116.3
18/02/2021
84.66
 2,847,400 84.43 84.66 83.50 872,100 1,049,500 -19.2
17/02/2021
84.43
 2,872,300 83.88 84.58 83.34 640,400 1,689,400 -113.0
09/02/2021
83.88
 1,931,700 81.79 84.58 81.48 2,174,800 2,418,600 -25.7
08/02/2021
81.79
 4,331,600 85.13 85.13 80.62 1,403,000 2,800,900 -146.1
05/02/2021
85.13
 2,231,200 84.50 85.44 84.35 1,746,800 844,200 98.7
04/02/2021
84.50
 1,896,800 85.20 85.20 83.11 1,027,100 433,300 64.4
03/02/2021
85.20
 3,056,500 82.64 85.20 82.64 1,997,500 708,200 140.5
02/02/2021
82.64
 3,350,900 79.77 83.11 79.46 2,462,100 1,321,200 120.3
01/02/2021
79.77
 2,934,800 79.84 81.71 79.22 2,247,700 1,406,100 87.5
29/01/2021
79.84
 4,140,500 74.64 79.84 74.56 1,245,900 925,200 32.2
28/01/2021
74.64
 4,565,600 80.23 80.23 74.64 886,900 1,062,200 -17.4
27/01/2021
80.23
 3,153,800 82.87 82.95 79.61 565,800 1,514,500 -99.0
26/01/2021
82.87
 2,596,900 84.04 84.27 81.55 339,400 1,147,000 -85.9
25/01/2021
84.04
 2,554,800 84.43 85.20 83.88 356,700 1,424,400 -116.0
22/01/2021
84.43
 2,429,000 85.67 86.06 84.43 399,600 1,381,100 -107.3
21/01/2021
85.67
 2,531,200 84.66 85.98 84.50 586,800 509,300 8.4
20/01/2021
84.66
 3,363,700 83.65 85.05 82.33 1,647,300 707,900 101.6
19/01/2021
83.65
 3,668,300 88 88 83.11 1,126,772 1,180,772 -5.6
18/01/2021
88
 2,624,000 88.47 89.40 88 357,800 677,400 -36.5
15/01/2021
88.47
 2,125,700 87.84 89.55 87.84 314,200 417,900 -11.8
14/01/2021
87.84
 3,680,400 88.93 88.93 87.46 505,400 1,551,000 -118.4
13/01/2021
88.93
 2,521,600 90.33 91.03 88.70 534,000 283,100 29.2
12/01/2021
90.33
 2,344,900 90.02 90.64 89.63 592,100 425,000 18.1
11/01/2021
90.02
 4,603,900 86.99 90.10 87.38 642,900 480,200 18.5
08/01/2021
86.99
 3,323,000 85.75 87.69 86.14 385,700 542,400 -17.5
07/01/2021
85.75
 2,453,000 85.28 86.06 85.28 414,700 685,800 -29.9
06/01/2021
85.28
 2,823,100 86.06 86.45 85.28 605,400 450,000 17.2
05/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
05/01/2021
86.06
 4,013,900 84.12 86.99 84.19 1,134,200 642,200 54.3
04/01/2021
84.12
 2,299,600 83.73 84.50 83.89 335,200 1,081,200 -81.5
31/12/2020
83.73
 993,810 83.73 84.58 83.73 58,280 141,500 -9.1
30/12/2020
83.73
 1,856,600 84.04 84.81 83.58 886,010 1,297,160 -43.5
29/12/2020
84.04
 1,299,700 83.65 84.19 83.58 169,390 193,860 -2.7
28/12/2020
83.65
 2,305,300 83.89 84.42 83.35 145,130 612,840 -50.9
25/12/2020
83.89
 1,755,510 83.65 83.96 83.19 47,390 318,770 -29.5
24/12/2020
83.65
 2,511,360 84.81 85.04 83.12 180,420 735,190 -60.3
23/12/2020
84.81
 2,432,590 84.58 85.73 84.58 598,660 678,913 -8.8
22/12/2020
84.58
 2,266,760 85.42 85.42 84.50 282,730 707,390 -46.8
21/12/2020
85.42
 2,341,080 84.96 85.73 84.81 486,530 628,430 -15.6
18/12/2020
84.96
 3,342,900 84.96 85.42 84.66 1,070,650 2,126,650 -116.5
17/12/2020
84.96
 2,951,870 85.89 85.89 84.89 565,690 792,330 -25.1
16/12/2020
85.89
 2,106,480 85.58 86.43 85.19 747,080 910,730 -18.2
15/12/2020
85.58
 4,572,910 87.27 87.27 85.27 309,790 2,259,920 -218.0
14/12/2020
87.27
 2,535,300 86.66 87.27 86.50 869,040 1,191,920 -36.3
11/12/2020
86.66
 2,297,940 86.19 86.81 86.04 1,072,250 963,870 12.2
10/12/2020
86.19
 6,077,770 84.42 87.66 84.89 1,391,190 754,304 71.7
09/12/2020
84.42
 1,701,940 84.04 84.73 84.12 619,820 411,370 22.9
08/12/2020
84.04
 1,468,350 84.66 84.89 83.89 417,000 633,140 -23.6
07/12/2020
84.66
 1,970,400 83.89 85.35 83.73 647,820 266,990 41.9
04/12/2020
83.89
 1,571,130 84.27 84.42 83.73 437,530 684,230 -26.9
03/12/2020
84.27
 1,108,730 83.89 84.58 83.73 885,300 516,030 40.4
02/12/2020
83.89
 1,332,460 84.42 84.50 83.65 292,620 82,860 23.0
01/12/2020
84.42
 2,493,230 83.27 84.50 82.50 1,367,320 467,100 98.1
30/11/2020
83.27
 2,687,040 84.50 84.66 83.12 1,191,190 1,230,790 -4.3
27/11/2020
84.50
 2,823,860 84.58 84.58 83.65 751,510 1,545,930 -86.6
26/11/2020
84.58
 1,490,270 85.04 85.35 84.12 404,430 453,910 -5.4
25/11/2020
85.04
 2,190,900 84.35 85.42 83.96 502,030 289,780 23.4
24/11/2020
84.35
 1,937,130 85.12 85.35 83.89 431,070 349,170 9.1
23/11/2020
85.12
 2,104,330 85.35 85.66 84.50 988,620 615,210 41.2
20/11/2020
85.35
 2,801,420 84.42 85.81 83.96 1,043,630 512,040 58.4
19/11/2020
84.42
 3,140,680 84.19 84.42 83.89 1,575,290 686,150 97.3
18/11/2020
84.19
 3,396,750 82.81 84.27 82.96 1,092,730 161,400 101.3
17/11/2020
82.81
 1,648,330 82.42 82.89 82.35 741,640 862,130 -12.9

Chính sách bảo mật | Điều khoản sử dụng |