CTCP Sữa Việt Nam (vnm)

61.30
-0.40
(-0.65%)
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)
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
16/07/2019
77.83
 512,540 77.33 77.96 77.52 890,380 945,810 -6.9
15/07/2019
77.33
 703,320 77.83 77.83 77.33 155,020 345,240 -23.5
12/07/2019
77.83
 370,730 78.58 78.65 77.83 36,990 175,970 -17.3
11/07/2019
78.58
 277,200 78.46 78.77 78.46 383,880 349,610 4.3
10/07/2019
78.46
 420,940 78.46 78.77 78.33 174,810 159,450 1.9
09/07/2019
78.46
 951,440 77.96 78.46 77.58 7,286,049 7,329,309 -5.3
08/07/2019
77.96
 969,080 79.21 79.21 77.83 340,720 401,610 -7.6
05/07/2019
79.21
 520,290 79.21 79.46 78.90 347,710 236,110 14.1
04/07/2019
79.21
 613,870 79.09 79.46 79.15 322,120 313,300 1.1
03/07/2019
79.09
 657,870 78.52 79.27 78.33 462,860 306,040 19.7
02/07/2019
78.52
 716,810 78.46 79.15 78.21 551,310 546,550 0.6
01/07/2019
78.46
 991,440 77.20 78.52 77.20 1,543,090 1,493,930 6.5
28/06/2019
77.20
 919,970 77.27 77.33 76.26 465,430 544,330 -9.6
27/06/2019
77.27
 802,160 77.52 77.71 77.14 808,720 902,090 -11.5
26/06/2019
77.52
 497,730 77.45 77.77 77.20 428,280 557,830 -15.8
25/06/2019
77.45
 704,890 77.27 77.96 77.27 667,340 818,050 -18.6
24/06/2019
77.27
 615,090 78.77 79.02 77.27 206,700 397,890 -23.8
21/06/2019
78.77
 2,613,920 77.39 78.77 77.39 2,424,700 2,298,420 16.1
20/06/2019
77.39
 1,010,200 77.45 77.52 77.27 391,980 863,890 -58.2
19/06/2019
77.45
 929,690 77.20 77.64 77.20 650,990 770,170 -14.7
18/06/2019
77.20
 1,039,070 77.64 77.64 77.20 998,020 760,960 29.3
17/06/2019
77.64
 632,730 77.64 77.71 77.08 1,032,070 799,600 28.7
14/06/2019
77.64
 665,880 77.33 77.96 77.14 1,114,660 1,362,770 -30.6
13/06/2019
77.33
 1,125,310 78.58 78.58 77.08 995,180 1,225,020 -28.4
12/06/2019
78.58
 699,880 78.77 78.96 78.52 889,340 1,051,880 -20.4
11/06/2019
78.77
 565,400 79.65 79.71 78.71 377,070 702,500 -41.0
10/06/2019
79.65
 561,260 79.46 80.22 79.02 231,960 531,560 -38.0
07/06/2019
79.46
 362,030 79.40 79.97 79.27 214,210 451,540 -30.1
06/06/2019
79.40
 548,650 80.03 80.22 79.02 2,417,950 2,702,010 -35.9
05/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/06/2019
80.03
 358,780 79.78 81.10 79.71 182,410 244,010 -7.9
04/06/2019
79.78
 472,650 79.40 80.03 79.40 254,580 306,270 -6.6
03/06/2019
79.40
 717,990 80.34 80.71 78.85 285,200 423,190 -17.8
31/05/2019
80.34
 711,390 81.58 81.76 80.34 186,080 554,130 -48.0
30/05/2019
81.58
 542,710 82.44 82.51 81.58 209,440 425,940 -28.7

Chính sách bảo mật | Điều khoản sử dụng |