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)
13/03/2020
63.78
 2,159,130 64.94 64.94 61.27 1,630,260 1,763,000 -12.8
12/03/2020
64.94
 2,431,600 65.39 65.39 62.43 2,433,250 2,110,360 32.6
11/03/2020
65.39
 2,292,410 65.45 67.58 63.84 2,157,690 951,200 123.6
10/03/2020
65.45
 1,761,300 62.43 65.52 61.78 1,597,470 1,036,640 56.2
09/03/2020
62.43
 2,356,790 67.06 67.06 62.43 1,281,570 983,450 30.6
06/03/2020
67.06
 664,920 67.25 67.45 66.67 692,670 597,950 9.9
05/03/2020
67.25
 438,020 67.45 68.16 67.25 544,670 568,340 -2.5
04/03/2020
67.45
 612,800 67.77 68.22 67.25 715,710 917,070 -21.1
03/03/2020
67.77
 741,380 67.25 68.35 67.32 1,669,950 1,773,610 -10.9
02/03/2020
67.25
 909,240 67.25 67.90 66.80 1,038,470 1,313,970 -28.9
28/02/2020
67.25
 1,437,350 69.12 69.12 66.29 7,625,030 7,982,120 -37.4
27/02/2020
69.12
 863,890 67.58 69.12 66.80 1,697,240 1,030,570 70.6
26/02/2020
67.58
 1,346,630 69.51 69.51 67.58 699,640 1,359,500 -69.8
25/02/2020
69.51
 1,200,220 68.48 69.83 68.22 1,523,430 1,069,760 49.0
24/02/2020
68.48
 954,600 69.83 69.83 68.22 710,920 486,080 23.9
21/02/2020
69.83
 1,484,500 68.48 70.41 69.18 586,750 464,420 13.3
20/02/2020
68.48
 624,620 68.48 69.18 68.41 301,640 370,320 -7.3
19/02/2020
68.48
 794,470 67.90 68.67 67.58 462,730 617,220 -16.3
18/02/2020
67.90
 1,078,500 69.18 69.38 67.77 233,790 485,180 -26.7
17/02/2020
69.18
 623,350 68.61 69.25 68.73 777,510 695,070 8.9
14/02/2020
68.61
 708,080 68.80 69.12 68.61 570,600 639,440 -7.4
13/02/2020
68.80
 713,560 68.99 69.18 68.61 362,580 335,240 2.9
12/02/2020
68.99
 838,170 68.99 69.51 68.99 396,660 495,990 -10.7
11/02/2020
68.99
 885,960 70.15 70.15 68.86 682,510 946,010 -28.4
10/02/2020
70.15
 910,510 70.92 70.92 69.06 559,030 620,430 -6.6
07/02/2020
70.92
 1,523,380 69.18 71.12 69.25 2,131,150 1,842,600 31.5
06/02/2020
69.18
 2,137,020 68.61 69.89 68.16 1,506,810 1,749,380 -26.1
05/02/2020
68.61
 1,545,750 67.58 69.31 66.48 1,027,860 1,395,950 -40.0
04/02/2020
67.58
 1,869,040 69.70 70.79 67.00 823,890 1,327,220 -53.3
03/02/2020
69.70
 2,289,150 69.83 71.12 65.00 875,760 614,150 27.7
31/01/2020
69.83
 1,915,820 75.04 75.04 69.83 839,780 1,293,630 -51.2
30/01/2020
75.04
 1,533,720 78.07 78.07 74.78 1,382,930 2,052,280 -78.7
22/01/2020
78.07
 794,440 77.87 78.45 77.87 2,572,620 2,520,390 6.3
21/01/2020
77.87
 853,940 76.59 78.45 76.33 1,364,580 1,258,430 12.7
20/01/2020
76.59
 493,600 76.33 76.71 76.20 1,389,300 1,324,530 7.7
17/01/2020
76.33
 375,030 76.07 76.33 75.81 537,950 250,840 34.0
16/01/2020
76.07
 545,090 75.81 76.26 75.43 439,820 309,370 15.4
15/01/2020
75.81
 681,740 75.81 75.88 75.43 641,720 515,430 14.9
14/01/2020
75.81
 335,180 75.56 76.01 75.36 611,050 510,900 11.8
13/01/2020
75.56
 412,880 76.52 76.59 75.56 399,800 450,330 -5.9
10/01/2020
76.52
 596,280 76.33 76.71 76.20 809,800 628,710 21.5
09/01/2020
76.33
 624,130 76.46 76.91 76.20 1,126,480 949,080 21.1
08/01/2020
76.46
 837,710 76.26 76.46 75.62 615,220 51,980 66.5
07/01/2020
76.26
 459,520 75.56 76.46 75.62 297,110 27,190 31.9
06/01/2020
75.56
 495,910 76.14 76.14 75.17 422,986 304,256 14.0
03/01/2020
76.14
 625,390 75.88 76.59 76.07 330,020 9,290 38.1
02/01/2020
75.88
 352,700 74.98 76.07 74.98 147,810 95,820 6.1
31/12/2019
74.98
 387,640 74.98 76.59 74.91 64,770 167,390 -12.0
30/12/2019
74.98
 672,140 76.07 76.07 74.98 360,790 94,530 31.6
27/12/2019
76.07
 383,460 75.30 76.26 74.66 101,340 69,880 3.7
26/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2019
75.30
 345,150 75.30 75.94 75.30 82,130 20,350 7.2
25/12/2019
75.30
 541,190 75.68 76.26 75.11 22,710 21,670 0.1
24/12/2019
75.68
 577,000 75.30 75.81 75.30 360,790 94,530 31.6
23/12/2019
75.30
 786,100 76.58 76.58 75.30 397,960 269,200 15.3
20/12/2019
76.58
 1,822,570 76.38 76.77 76.26 1,198,810 1,306,220 -12.9
19/12/2019
76.38
 1,582,510 75.68 76.58 75.68 1,698,940 964,590 87.9
18/12/2019
75.68
 1,400,340 74.72 75.94 74.85 1,505,550 847,330 78.1
17/12/2019
74.72
 829,630 75.75 75.81 74.72 647,440 610,830 4.3
16/12/2019
75.75
 751,280 75.30 75.81 75.11 649,340 444,850 24.2
13/12/2019
75.30
 564,680 76.06 76.51 75.30 716,000 724,910 -1.1
12/12/2019
76.06
 701,380 75.68 76.26 75.87 397,960 355,520 5.1
11/12/2019
75.68
 793,940 75.43 75.68 74.85 1,005,590 1,045,330 -4.7
10/12/2019
75.43
 850,090 75.36 75.75 74.98 1,254,114 1,137,014 13.8
09/12/2019
75.36
 766,050 74.21 75.43 74.21 1,039,950 939,270 12.1
06/12/2019
74.21
 937,120 75.17 75.23 74.21 297,650 843,490 -63.7
05/12/2019
75.17
 694,150 75.81 76.38 75.17 2,158,110 2,233,010 -8.8
04/12/2019
75.81
 693,700 74.28 75.81 74.28 299,700 480,430 -21.5
03/12/2019
74.28
 1,422,610 75.49 75.49 74.09 490,380 1,115,620 -73.1
02/12/2019
75.49
 1,489,150 77.53 77.53 75.49 574,510 755,340 -21.7
29/11/2019
77.53
 549,840 77.92 78.11 77.34 1,702,560 1,651,660 6.2
28/11/2019
77.92
 1,107,720 77.92 78.04 76.83 579,590 519,030 7.4
27/11/2019
77.92
 366,920 78.49 78.94 77.92 76,260 55,320 2.6
26/11/2019
78.49
 971,390 78.43 79.13 78.30 1,264,900 1,183,000 10.2
25/11/2019
78.43
 680,740 77.53 78.68 76.96 324,320 227,320 11.9
22/11/2019
77.53
 719,680 77.85 78.62 77.40 6,860,220 6,803,730 6.9
21/11/2019
77.85
 1,395,000 79.13 79.13 77.66 779,730 586,820 23.6
20/11/2019
79.13
 1,150,700 79.38 79.64 78.68 837,270 687,890 18.5
19/11/2019
79.38
 1,078,610 77.09 79.38 76.83 315,750 357,530 -5.1
18/11/2019
77.09
 1,671,470 78.49 78.74 76.83 202,730 863,280 -80.0
15/11/2019
78.49
 2,384,360 80.34 80.40 76.58 157,010 1,369,460 -149.5
14/11/2019
80.34
 695,470 80.08 80.66 80.15 84,390 405,420 -40.6
13/11/2019
80.08
 1,956,940 81.36 81.36 80.02 1,848,860 2,952,430 -139.0
12/11/2019
81.36
 1,934,480 82.51 82.51 81.23 177,140 1,532,080 -173.3
11/11/2019
82.51
 645,500 82.45 83.08 82.32 355,190 564,620 -27.1
08/11/2019
82.45
 1,193,130 82.38 83.15 82.25 198,180 803,190 -78.3
07/11/2019
82.38
 866,170 83.02 83.02 82.13 121,850 613,360 -63.8
06/11/2019
83.02
 1,184,100 82.45 83.28 82.00 832,140 1,012,200 -23.4
05/11/2019
82.45
 1,876,790 83.79 83.79 82.45 541,730 1,206,400 -86.4
04/11/2019
83.79
 1,407,970 84.49 84.87 83.34 1,270,560 1,146,290 16.4
01/11/2019
84.49
 969,370 82.96 84.87 83.08 642,660 233,870 54.0
31/10/2019
82.96
 2,550,480 84.23 84.23 82.19 491,760 1,743,210 -163.2
30/10/2019
84.23
 1,301,690 85.57 86.02 83.59 180,550 616,300 -57.9
29/10/2019
85.57
 520,280 85.38 86.08 85.25 357,340 57,510 39.7
28/10/2019
85.38
 558,360 85.83 86.40 85.25 61,150 53,850 1.0
25/10/2019
85.83
 816,560 84.62 85.83 84.55 226,940 30,850 26.3
24/10/2019
84.62
 520,890 84.42 85.13 84.36 99,590 55,180 5.9
23/10/2019
84.42
 847,820 84.55 84.68 83.72 298,830 379,820 -10.7
22/10/2019
84.55
 1,398,920 85.25 85.76 84.42 792,460 618,780 23.3
21/10/2019
85.25
 2,006,630 84.55 86.47 84.17 578,360 453,970 16.9
18/10/2019
84.55
 1,116,920 83.59 84.87 83.91 589,150 157,850 57.0

Chính sách bảo mật | Điều khoản sử dụng |