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)
16/11/2020
82.42
 2,571,160 82.65 83.65 82.35 958,370 705,690 27.3
13/11/2020
82.65
 1,089,500 82.35 82.65 82.35 632,110 1,037,660 -43.5
12/11/2020
82.35
 1,074,590 82.73 82.73 82.12 114,650 743,067 -67.2
11/11/2020
82.73
 2,429,710 82.73 83.04 81.58 404,470 1,157,600 -80.3
10/11/2020
82.73
 2,297,200 83.73 84.04 82.73 117,750 1,244,311 -121.9
09/11/2020
83.73
 1,066,640 83.73 84.19 83.50 294,440 236,240 6.4
06/11/2020
83.73
 1,011,020 83.73 84.19 83.12 654,180 326,910 35.6
05/11/2020
83.73
 1,891,270 83.12 84.19 83.12 830,920 49,820 85.2
04/11/2020
83.12
 1,342,780 82.89 84.19 82.65 614,420 359,440 27.6
03/11/2020
82.89
 870,230 82.81 83.12 82.35 494,780 750,910 -27.6
02/11/2020
82.81
 867,340 83.12 83.12 82.35 847,400 902,460 -5.9
30/10/2020
83.12
 2,683,620 82.27 83.12 81.04 649,430 1,427,840 -82.2
29/10/2020
82.27
 1,723,240 82.65 82.65 81.27 504,730 717,830 -22.7
28/10/2020
82.65
 2,609,180 84.35 84.35 81.96 519,310 675,390 -16.9
27/10/2020
84.35
 1,721,090 85.04 85.42 83.96 488,280 118,600 40.7
26/10/2020
85.04
 2,313,520 84.66 86.58 84.66 387,650 38,340 39.1
23/10/2020
84.66
 2,946,790 82.12 84.66 82.42 344,740 251,590 10.0
22/10/2020
82.12
 2,422,540 81.88 82.19 80.88 222,590 1,352,360 -119.7
21/10/2020
81.88
 805,550 81.73 82.27 81.58 198,170 247,280 -5.2
20/10/2020
81.73
 2,150,990 82.89 82.89 81.58 126,750 599,620 -50.4
19/10/2020
82.89
 1,617,740 82.65 83.35 82.65 754,730 628,910 13.6
16/10/2020
82.65
 1,637,740 82.73 83.12 82.27 744,170 514,460 24.7
15/10/2020
82.73
 1,854,560 82.65 83.04 82.35 1,411,110 1,142,890 28.8
14/10/2020
82.65
 1,299,160 82.42 82.89 82.19 925,590 939,860 -1.5
13/10/2020
82.42
 858,550 82.35 83.12 82.27 956,190 929,670 2.8
12/10/2020
82.35
 1,209,250 82.12 82.96 82.04 565,160 950,390 -35.8
09/10/2020
82.12
 980,970 82.27 82.42 82.04 236,840 498,220 -27.9
08/10/2020
82.27
 1,325,810 83.12 83.12 82.19 565,160 950,390 -41.2
07/10/2020
83.12
 2,153,700 82.35 83.12 81.96 387,960 1,325,200 -100.5
06/10/2020
82.35
 2,044,710 82.58 83.12 81.96 97,670 1,083,380 -105.5
05/10/2020
82.58
 1,427,600 83.12 83.89 82.35 54,260 814,736 -81.8
02/10/2020
83.12
 2,864,220 84.12 84.73 82.12 538,800 1,187,200 -70.4
01/10/2020
84.12
 1,702,500 83.81 84.19 83.04 766,290 1,196,280 -46.7
30/09/2020
83.81
 1,432,380 84.04 85.73 83.50 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
84.04
 5,191,680 81.00 86.66 83.12 332,110 1,933,290 -176.0
28/09/2020
81.00
 2,169,790 80.62 81.19 80.37 121,770 1,078,360 -122.3
25/09/2020
80.62
 1,011,140 80.37 80.81 80.49 318,720 509,050 -24.3
24/09/2020
80.37
 1,506,610 81.57 81.57 80.37 326,110 807,220 -61.5
23/09/2020
81.57
 1,042,800 81.82 82.20 81.50 132,580 210,120 -10.0
22/09/2020
81.82
 1,244,610 82.14 82.20 81.13 597,660 368,520 29.8
21/09/2020
82.14
 2,614,310 79.80 82.20 79.80 949,790 480,720 60.7
18/09/2020
79.80
 1,224,030 78.60 79.80 78.41 578,020 594,250 -1.7
17/09/2020
78.60
 1,376,570 78.41 79.42 78.28 177,510 373,340 -24.4
16/09/2020
78.41
 724,510 78.79 78.92 78.22 51,630 399,240 -43.2
15/09/2020
78.79
 882,030 78.41 78.85 78.28 495,170 851,690 -44.3
14/09/2020
78.41
 1,194,170 78.16 78.92 78.28 521,950 830,230 -38.3
11/09/2020
78.16
 956,670 78.73 78.73 77.97 615,780 1,026,360 -50.9
10/09/2020
78.73
 848,330 78.16 79.17 78.54 259,920 477,400 -27.2
09/09/2020
78.16
 1,621,920 78.41 78.41 76.71 131,940 405,240 -33.7
08/09/2020
78.41
 1,809,570 79.55 80.43 78.22 1,537,910 2,146,470 -75.8
07/09/2020
79.55
 2,178,380 78.92 81.06 78.85 1,829,440 1,218,100 77.7
04/09/2020
78.92
 1,711,980 78.73 78.92 77.72 1,318,600 854,740 57.6
03/09/2020
78.73
 2,016,680 77.78 78.79 77.97 1,374,900 1,200,180 21.7
01/09/2020
77.78
 1,448,060 76.39 77.78 75.89 433,630 356,040 9.5
31/08/2020
76.39
 1,634,090 75.32 76.39 75.44 654,450 593,070 7.5
28/08/2020
75.32
 1,341,270 73.99 75.76 73.99 896,440 781,810 13.5
27/08/2020
73.99
 799,570 73.93 74.43 73.87 481,480 801,540 -37.6
26/08/2020
73.93
 1,922,780 74.05 74.62 73.80 243,390 1,033,190 -92.9
25/08/2020
74.05
 1,693,030 73.55 74.43 73.74 331,490 911,620 -68.0
24/08/2020
73.55
 1,526,860 72.98 74.24 73.23 254,310 1,077,040 -95.9
21/08/2020
72.98
 884,990 72.73 73.23 72.67 95,980 563,588 -54.0
20/08/2020
72.73
 1,254,280 72.79 73.11 72.35 210,670 559,650 -40.2
19/08/2020
72.79
 981,840 72.98 73.23 72.54 131,250 445,330 -36.3
18/08/2020
72.98
 604,570 73.87 74.12 72.98 177,350 463,680 -33.3
17/08/2020
73.87
 906,890 73.68 74.43 72.79 90,450 95,460 -0.6
14/08/2020
73.68
 1,623,690 73.49 74.50 73.36 253,060 492,920 -28.1
13/08/2020
73.49
 1,238,980 72.98 73.61 73.17 603,990 218,060 44.9
12/08/2020
72.98
 1,451,960 72.29 73.17 72.29 859,900 172,550 79.4
11/08/2020
72.29
 852,250 72.29 72.60 71.97 1,018,950 1,117,860 -11.3
10/08/2020
72.29
 1,412,680 72.92 73.55 72.29 530,010 822,160 -33.8
07/08/2020
72.92
 1,148,200 72.48 73.23 72.48 707,310 347,700 41.5
06/08/2020
72.48
 1,360,570 70.77 73.23 70.77 561,650 185,270 43.1
05/08/2020
70.77
 888,080 70.27 71.72 69.45 532,930 702,310 -19.0
04/08/2020
70.27
 765,170 68.94 70.27 69.38 501,300 493,440 0.9
03/08/2020
68.94
 860,190 67.55 69.45 67.99 284,560 415,360 -14.3
31/07/2020
67.55
 839,830 68.81 68.94 67.24 636,310 382,790 27.5
30/07/2020
68.81
 1,028,620 66.92 69.13 67.43 926,990 885,440 4.6
29/07/2020
66.92
 1,497,450 69.38 69.38 66.61 729,140 687,590 4.6
28/07/2020
69.38
 1,390,810 65.28 69.38 65.66 908,220 717,750 20.4
27/07/2020
65.28
 2,553,780 70.14 70.14 65.28 634,850 1,497,990 -90.6
24/07/2020
70.14
 2,313,270 72.10 72.10 68.81 551,470 902,080 -39.3
23/07/2020
72.10
 766,500 72.03 72.35 71.66 691,560 779,850 -10.1
22/07/2020
72.03
 1,051,320 73.23 73.23 72.03 661,350 1,010,430 -40.1
21/07/2020
73.23
 1,618,780 73.04 73.42 72.35 1,478,590 1,775,030 -34.1
20/07/2020
73.04
 474,700 73.74 73.74 72.92 554,890 537,420 2.0
17/07/2020
73.74
 583,510 74.18 74.18 73.55 408,450 150,940 30.1
16/07/2020
74.18
 1,112,460 73.23 74.18 73.36 1,025,259 761,689 30.6
15/07/2020
73.23
 1,015,000 72.73 73.87 73.23 1,256,380 1,189,650 7.8
14/07/2020
72.73
 731,170 72.48 72.73 71.91 322,800 284,520 4.4
13/07/2020
72.48
 943,850 72.79 73.11 72.16 489,460 692,490 -23.4
10/07/2020
72.79
 677,180 73.17 73.49 72.79 1,211,630 1,273,270 -7.1
09/07/2020
73.17
 1,560,410 72.92 73.68 72.92 1,034,080 1,012,240 2.6
08/07/2020
72.92
 551,310 73.23 73.23 72.92 625,340 601,500 2.8
07/07/2020
73.23
 1,024,960 73.55 73.93 73.23 542,450 539,050 0.4
06/07/2020
73.55
 1,319,980 72.03 73.61 72.16 1,409,010 1,118,644 33.6
03/07/2020
72.03
 729,290 71.34 72.10 71.21 554,070 450,820 11.8
02/07/2020
71.34
 720,480 72.41 72.54 71.34 368,160 421,030 -6.0
01/07/2020
72.41
 450,020 71.15 72.60 70.71 293,660 70,850 25.3
30/06/2020
71.15
 797,960 70.65 71.66 70.65 402,030 367,730 3.9
29/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/06/2020
70.65
 1,519,040 72.22 72.22 69.51 228,570 819,450 -66.1

Chính sách bảo mật | Điều khoản sử dụng |