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)
05/08/2020
73.09
 888,080 72.57 74.07 71.72 532,930 702,310 -19.0
04/08/2020
72.57
 765,170 71.20 72.57 71.66 501,300 493,440 0.9
03/08/2020
71.20
 860,190 69.77 71.72 70.22 284,560 415,360 -14.3
31/07/2020
69.77
 839,830 71.07 71.20 69.44 636,310 382,790 27.5
30/07/2020
71.07
 1,028,620 69.11 71.40 69.64 926,990 885,440 4.6
29/07/2020
69.11
 1,497,450 71.66 71.66 68.79 729,140 687,590 4.6
28/07/2020
71.66
 1,390,810 67.42 71.66 67.81 908,220 717,750 20.4
27/07/2020
67.42
 2,553,780 72.44 72.44 67.42 634,850 1,497,990 -90.6
24/07/2020
72.44
 2,313,270 74.46 74.46 71.07 551,470 902,080 -39.3
23/07/2020
74.46
 766,500 74.40 74.72 74.00 691,560 779,850 -10.1
22/07/2020
74.40
 1,051,320 75.63 75.63 74.40 661,350 1,010,430 -40.1
21/07/2020
75.63
 1,618,780 75.44 75.83 74.72 1,478,590 1,775,030 -34.1
20/07/2020
75.44
 474,700 76.16 76.16 75.31 554,890 537,420 2.0
17/07/2020
76.16
 583,510 76.61 76.61 75.96 408,450 150,940 30.1
16/07/2020
76.61
 1,112,460 75.63 76.61 75.76 1,025,259 761,689 30.6
15/07/2020
75.63
 1,015,000 75.11 76.29 75.63 1,256,380 1,189,650 7.8
14/07/2020
75.11
 731,170 74.85 75.11 74.26 322,800 284,520 4.4
13/07/2020
74.85
 943,850 75.18 75.50 74.53 489,460 692,490 -23.4
10/07/2020
75.18
 677,180 75.57 75.89 75.18 1,211,630 1,273,270 -7.1
09/07/2020
75.57
 1,560,410 75.31 76.09 75.31 1,034,080 1,012,240 2.6
08/07/2020
75.31
 551,310 75.63 75.63 75.31 625,340 601,500 2.8
07/07/2020
75.63
 1,024,960 75.96 76.35 75.63 542,450 539,050 0.4
06/07/2020
75.96
 1,319,980 74.40 76.03 74.53 1,409,010 1,118,644 33.6
03/07/2020
74.40
 729,290 73.68 74.46 73.55 554,070 450,820 11.8
02/07/2020
73.68
 720,480 74.79 74.92 73.68 368,160 421,030 -6.0
01/07/2020
74.79
 450,020 73.48 74.98 73.03 293,660 70,850 25.3
30/06/2020
73.48
 797,960 72.96 74.00 72.96 402,030 367,730 3.9
29/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/06/2020
72.96
 1,519,040 74.59 74.59 71.79 228,570 819,450 -66.1
26/06/2020
74.59
 495,750 74.91 75.36 74.27 50,340 250,550 -23.2
25/06/2020
74.91
 572,770 75.36 75.36 74.20 174,880 329,880 -17.9
24/06/2020
75.36
 750,960 74.66 76.20 74.91 239,240 263,250 -2.8
23/06/2020
74.66
 1,063,470 74.27 74.91 74.40 417,850 735,930 -36.9
22/06/2020
74.27
 867,620 74.01 74.59 73.88 181,390 471,810 -33.5
19/06/2020
74.01
 1,251,600 74.14 74.98 74.01 650,300 1,402,140 -86.6
18/06/2020
74.14
 523,160 74.40 75.04 73.43 163,720 271,640 -12.4
17/06/2020
74.40
 513,570 75.30 75.43 74.27 159,120 197,990 -4.5
16/06/2020
75.30
 844,740 72.08 75.62 73.37 1,184,250 1,218,620 -3.9
15/06/2020
72.08
 2,058,870 75.94 77.81 72.08 530,210 1,231,360 -80.7
12/06/2020
75.94
 2,394,330 78.71 78.71 73.75 505,930 1,590,500 -127.4
11/06/2020
78.71
 1,098,260 79.16 80.45 77.87 482,970 318,640 20.4
10/06/2020
79.16
 1,242,180 80.45 81.09 79.03 817,400 629,630 23.6
09/06/2020
80.45
 1,704,320 79.03 81.09 79.22 612,500 730,160 -14.8
08/06/2020
79.03
 1,419,750 76.71 79.42 76.65 813,510 280,600 65.3
05/06/2020
76.71
 1,076,470 75.81 76.71 75.11 602,180 49,790 65.4
04/06/2020
75.81
 735,420 75.04 75.88 75.30 600,720 264,590 39.6
03/06/2020
75.04
 1,322,080 74.66 76.01 74.40 947,590 610,110 39.4
02/06/2020
74.66
 891,910 74.72 75.30 74.46 631,820 342,420 33.7
01/06/2020
74.72
 1,047,020 74.01 75.30 74.08 774,640 459,750 36.7
29/05/2020
74.01
 1,203,680 73.88 74.14 73.05 1,265,690 1,062,930 23.3
28/05/2020
73.88
 1,004,500 74.01 74.66 73.88 547,360 520,300 3.1
27/05/2020
74.01
 1,108,350 75.68 75.81 74.01 359,730 304,490 6.4
26/05/2020
75.68
 983,170 75.68 75.94 74.14 622,710 258,490 42.8
25/05/2020
75.68
 1,581,860 73.63 75.68 73.43 1,006,230 254,820 87.4
22/05/2020
73.63
 1,083,060 74.01 74.01 73.05 666,280 285,610 43.6
21/05/2020
74.01
 1,582,090 73.37 74.01 73.05 1,029,740 450,080 66.3
20/05/2020
73.37
 1,199,680 72.47 73.63 72.40 835,010 377,200 52.1
19/05/2020
72.47
 1,432,400 71.50 73.63 72.27 551,050 647,180 -10.9
18/05/2020
71.50
 898,370 71.31 71.95 70.15 673,880 690,910 -1.9
15/05/2020
71.31
 2,320,230 72.72 73.05 70.41 1,952,520 2,188,900 -26.3
14/05/2020
72.72
 1,397,750 73.17 73.30 72.40 897,660 183,890 80.9
13/05/2020
73.17
 2,507,730 73.30 74.01 70.79 2,357,420 1,457,676 102.1
12/05/2020
73.30
 2,944,650 69.83 73.63 69.12 1,565,540 165,740 155.0
11/05/2020
69.83
 1,792,200 67.58 69.83 67.38 1,047,590 208,350 89.7
08/05/2020
67.58
 3,184,170 66.55 69.25 66.93 1,784,420 1,278,573 53.6
07/05/2020
66.55
 1,583,260 65.32 66.80 65.32 2,655,150 2,263,630 40.0
06/05/2020
65.32
 1,105,020 64.68 65.32 64.16 1,905,800 1,887,630 1.8
05/05/2020
64.68
 1,163,800 62.81 64.94 63.07 2,317,400 2,078,330 23.6
04/05/2020
62.81
 1,235,970 63.71 63.71 62.43 575,930 669,020 -9.0
29/04/2020
63.71
 1,769,090 64.68 64.68 63.71 620,700 1,383,110 -75.6
28/04/2020
64.68
 1,401,520 66.16 66.29 64.16 550,200 1,098,500 -55.3
27/04/2020
66.16
 1,950,560 66.16 68.54 66.16 370,080 883,610 -53.4
24/04/2020
66.16
 3,624,460 61.85 66.16 62.75 717,710 1,676,470 -97.0
23/04/2020
61.85
 1,443,180 62.75 63.46 61.72 163,690 1,106,140 -91.1
22/04/2020
62.75
 1,085,950 62.30 62.81 61.65 985,390 1,677,120 -67.2
21/04/2020
62.30
 2,129,360 64.36 64.36 61.65 3,457,600 3,387,080 6.8
20/04/2020
64.36
 1,471,680 63.91 65.13 64.36 788,070 1,214,120 -42.7
17/04/2020
63.91
 1,767,310 63.91 64.42 63.71 1,119,040 1,954,500 -82.9
16/04/2020
63.91
 1,155,660 63.84 64.04 63.65 1,205,530 1,566,920 -35.9
15/04/2020
63.84
 886,130 63.71 64.16 63.84 1,442,310 1,575,420 -13.3
14/04/2020
63.71
 1,059,560 63.78 64.16 63.52 1,350,400 1,103,680 24.5
13/04/2020
63.78
 1,127,670 64.10 64.23 63.26 772,750 842,340 -6.9
10/04/2020
64.10
 1,111,470 64.42 64.42 63.14 788,790 635,980 15.2
09/04/2020
64.42
 1,220,550 63.71 64.94 63.84 1,093,660 1,100,440 -0.7
08/04/2020
63.71
 904,920 63.39 63.71 62.11 1,853,230 1,781,840 7.1
07/04/2020
63.39
 2,273,090 61.91 63.71 61.65 2,141,180 1,843,730 29.3
06/04/2020
61.91
 1,840,550 61.14 62.17 61.14 325,850 965,840 -61.6
03/04/2020
61.14
 1,934,430 60.50 61.46 60.50 1,127,340 1,228,870 -9.6
01/04/2020
60.50
 1,155,730 58.57 60.50 58.57 629,510 581,590 4.6
31/03/2020
58.57
 1,293,290 58.69 60.11 57.92 1,088,400 1,473,680 -35.2
30/03/2020
58.69
 1,559,900 60.56 60.56 57.28 1,170,370 975,630 17.8
27/03/2020
60.56
 2,755,950 60.50 61.33 59.21 2,838,850 2,193,950 60.7
26/03/2020
60.50
 2,556,450 59.21 61.14 57.15 4,000,130 2,866,990 106.5
25/03/2020
59.21
 2,993,020 55.41 59.27 57.99 1,991,740 1,574,180 38.4
24/03/2020
55.41
 1,739,530 53.87 56.83 53.87 342,070 445,620 -8.8
23/03/2020
53.87
 2,187,710 57.92 57.92 53.87 384,690 763,000 -32.1
20/03/2020
57.92
 2,316,660 57.28 58.76 57.28 1,768,310 2,148,580 -34.3
19/03/2020
57.28
 2,774,560 61.14 61.14 57.28 1,272,870 1,971,830 -63.2
18/03/2020
61.14
 1,322,150 61.78 62.94 61.14 454,140 908,590 -43.4
17/03/2020
61.78
 1,788,240 62.43 62.43 61.14 746,550 1,447,240 -67.3
16/03/2020
62.43
 1,087,080 63.78 63.84 62.11 669,890 832,280 -15.9

Chính sách bảo mật | Điều khoản sử dụng |