CTCP Sữa Việt Nam (vnm)

70.60
-0.50
(-0.70%)
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
(2025-12-30) 		5.90 9.55% 184,952,500 -12,288,200 -850.8
60.30
73.40
71.10
2 tháng
(2025-12-01) 		2.80 4.31% 274,419,400 -1,750,000 -178.6
60.20
73.40
71.10
3 tháng
(2025-10-31) 		10.10 17.53% 381,465,600 24,315,700 1,427.8
57
73.40
71.10
6 tháng
(2025-08-04) 		9.67 16.67% 693,857,700 20,934,973 1,284.2
55
73.40
71.10
12 tháng
(2025-02-03) 		11.47 20.40% 1,280,394,100 -19,766,442 -690.8
48.25
73.40
71.10
24 tháng
(2024-02-15) 		7.06 11.64% 2,151,319,500 -57,466,103 -3,075.8
48.25
73.40
71.10
36 tháng
(2023-02-14) 		2.49 3.83% 2,795,232,800 -111,727,984 -6,541.7
48.25
73.40
71.10
60 tháng
(2021-02-24) 		-17.17 -20.23% 4,121,616,800 -150,178,407 -10,562.2
48.25
84.87
71.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2019
83.59
 1,409,580 83.21 84.49 83.08 569,520 228,570 45.0
16/10/2019
83.21
 1,321,580 81.87 83.53 81.87 519,030 421,320 12.7
15/10/2019
81.87
 1,165,130 82.06 82.64 81.49 620,390 908,120 -37.0
14/10/2019
82.06
 586,040 81.68 82.32 81.62 574,770 467,630 13.7
11/10/2019
81.68
 631,310 81.04 81.68 80.98 388,620 407,970 -2.4
10/10/2019
81.04
 442,150 81.04 82.00 80.85 120,930 190,940 -8.9
09/10/2019
81.04
 663,150 82.32 82.32 80.91 119,290 284,480 -21.1
08/10/2019
82.32
 537,440 82.38 82.51 82.06 102,190 76,540 3.3
07/10/2019
82.38
 833,680 82.06 82.96 81.81 212,020 105,630 13.7
04/10/2019
82.06
 641,540 82.32 83.53 82.00 109,170 260,680 -19.6
03/10/2019
82.32
 825,310 81.04 82.32 80.08 157,050 293,680 -17.1
02/10/2019
81.04
 2,070,220 81.68 81.68 80.53 720,360 1,205,450 -61.5
01/10/2019
81.68
 1,207,380 82.76 82.76 81.49 75,880 329,900 -32.6
30/09/2019
82.76
 885,490 83.02 83.40 82.57 539,160 409,470 16.8
27/09/2019
83.02
 1,183,530 82.96 83.66 82.57 344,980 84,990 33.8
26/09/2019
82.96
 1,613,560 80.66 83.02 80.72 507,750 154,320 45.7
25/09/2019
80.66
 617,630 80.98 80.98 80.08 69,920 13,720 7.1
24/09/2019
80.98
 1,340,450 79.45 81.42 79.32 513,760 286,740 28.8
23/09/2019
79.45
 1,560,140 77.92 79.83 78.30 462,780 296,040 20.8
20/09/2019
77.92
 1,623,350 78.87 78.94 77.92 619,290 1,202,610 -71.2
19/09/2019
78.87
 725,700 78.94 79.06 78.17 391,180 191,170 24.7
18/09/2019
78.94
 972,940 78.17 79.06 77.66 426,890 76,820 43.2
17/09/2019
78.17
 482,570 77.53 78.49 77.02 134,050 39,300 11.6
16/09/2019: Cổ tức tiền mặt tỉ lệ: 20%
16/09/2019
77.53
 604,710 76.64 77.53 76.64 65,280 371,200 -36.9
13/09/2019
76.64
 503,530 76.58 76.89 76.26 18,740 0 2.3
12/09/2019
76.58
 600,870 76.64 77.39 76.20 117,210 467,470 -42.7
11/09/2019
76.64
 401,410 77.64 77.83 76.64 337,230 520,440 -22.6
10/09/2019
77.64
 647,890 78.15 78.15 77.39 732,910 699,680 4.1
09/09/2019
78.15
 498,850 77.08 78.15 76.89 414,820 320,270 11.7

Chính sách bảo mật | Điều khoản sử dụng |