CTCP Sữa Việt Nam (vnm)

63.40
0
(0%)
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
(2025-11-05) 		5.40 9.31% 124,760,000 29,981,900 1,861.9
57
65
63.40
2 tháng
(2025-10-06) 		3.45 5.76% 218,581,700 29,631,800 1,861.9
55
65
63.40
3 tháng
(2025-09-08) 		5.18 8.90% 324,516,000 33,766,600 2,137.1
55
65
63.40
6 tháng
(2025-06-09) 		10.27 19.34% 666,090,800 40,715,798 2,602.2
53.03
65
63.40
12 tháng
(2024-12-10) 		4.57 7.77% 1,090,342,400 -17,729,774 -480.8
48.25
65
63.40
24 tháng
(2023-12-18) 		3.74 6.27% 1,992,576,100 -74,320,033 -4,162.2
48.25
69.06
63.40
36 tháng
(2022-12-21) 		-4.95 -7.24% 2,601,850,100 -104,827,301 -6,000.6
48.25
71.50
63.40
60 tháng
(2020-12-31) 		-23.08 -26.68% 3,971,385,610 -150,399,967 -10,770.0
48.25
93.29
63.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2019
77.08
 315,980 76.58 77.27 76.58 315,500 144,370 21.0
05/09/2019
76.58
 587,180 77.71 77.96 76.58 291,550 570,130 -34.1
04/09/2019
77.71
 405,800 77.83 77.83 76.95 499,980 296,400 25.2
03/09/2019
77.83
 744,840 77.20 78.02 77.20 820,890 371,360 55.7
30/08/2019
77.20
 797,090 77.20 77.96 77.02 422,730 237,510 22.9
29/08/2019
77.20
 561,530 74.94 77.20 75.20 688,504 383,394 37.1
28/08/2019
74.94
 521,700 74.69 75.38 74.82 156,460 294,840 -16.5
27/08/2019
74.69
 943,130 75.63 76.45 74.69 189,320 599,600 -49.0
26/08/2019
75.63
 839,870 77.20 77.20 75.45 289,330 399,840 -13.3
23/08/2019
77.20
 621,830 77.83 77.96 77.20 333,870 635,960 -39.0
22/08/2019
77.83
 525,610 77.77 78.02 77.71 315,330 269,900 5.6
21/08/2019
77.77
 580,860 78.08 78.08 77.52 198,740 285,720 -10.8
20/08/2019
78.08
 787,020 78.40 78.40 77.89 1,180,930 524,500 78.9
19/08/2019
78.40
 758,210 77.89 78.58 78.08 436,010 143,990 36.4
16/08/2019
77.89
 1,074,270 76.58 78.90 75.63 637,520 114,310 64.9
15/08/2019
76.58
 673,120 74.50 76.58 73.63 310,950 259,970 6.1
14/08/2019
74.50
 677,360 74.07 75.26 74.50 257,300 296,610 -4.7
13/08/2019
74.07
 1,178,780 75.70 75.70 74.07 312,740 609,680 -35.2
12/08/2019
75.70
 442,330 75.95 75.95 75.57 276,010 314,950 -4.7
09/08/2019
75.95
 726,150 75.89 76.39 75.82 364,020 337,590 3.2
08/08/2019
75.89
 570,640 75.95 76.32 75.45 291,980 335,780 -5.3
07/08/2019
75.95
 731,780 75.45 76.45 75.45 394,950 282,740 13.6
06/08/2019
75.45
 938,500 76.58 76.58 74.82 273,300 316,390 -5.1
05/08/2019
76.58
 882,750 77.83 78.08 76.58 491,540 564,420 -8.9
02/08/2019
77.83
 471,510 77.96 77.96 77.39 372,960 595,800 -27.6
01/08/2019
77.96
 502,790 77.33 78.15 77.33 485,640 622,960 -17.0
31/07/2019
77.33
 816,150 77.52 77.83 77.14 9,613,900 9,968,980 -43.8
30/07/2019
77.52
 921,500 77.52 78.84 77.52 223,710 409,990 -23.2
29/07/2019
77.52
 1,095,840 78.15 78.15 77.20 127,430 739,532 -75.5
26/07/2019
78.15
 526,110 78.52 79.02 78.15 89,960 270,900 -22.6
25/07/2019
78.52
 686,030 78.84 78.84 78.46 239,090 446,280 -25.9
24/07/2019
78.84
 593,800 78.71 79.65 78.58 291,090 333,840 -5.4
23/07/2019
78.71
 764,550 78.77 78.84 78.33 291,620 481,810 -23.8
22/07/2019
78.77
 721,980 79.65 79.65 78.77 420,730 424,770 -0.5
19/07/2019
79.65
 1,381,230 78.21 79.78 78.21 592,870 433,970 20.0
18/07/2019
78.21
 707,720 78.71 78.71 78.15 474,140 391,840 10.3
17/07/2019
78.71
 965,170 77.83 79.02 77.77 562,340 553,310 1.1

Chính sách bảo mật | Điều khoản sử dụng |