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)
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
29/05/2019
82.44
 271,730 81.89 82.94 81.76 126,340 14,070 14.9
28/05/2019
81.89
 608,790 83.13 83.44 81.70 320,690 540,160 -29.0
27/05/2019
83.13
 320,060 80.96 83.13 80.58 180,410 23,850 20.8
24/05/2019
80.96
 765,150 81.95 82.82 80.89 48,990 587,450 -70.6
23/05/2019
81.95
 429,290 81.95 82.51 81.39 186,270 363,280 -23.4
22/05/2019
81.95
 619,370 82.82 83.75 81.82 104,560 352,160 -32.9
21/05/2019
82.82
 762,310 85.30 85.30 82.82 86,820 660,830 -77.6
20/05/2019
85.30
 450,900 84.12 85.36 83.56 168,910 113,280 7.7
17/05/2019
84.12
 435,380 84.62 84.68 84.06 282,340 231,650 6.9
16/05/2019
84.62
 702,130 84.12 84.62 83.75 411,090 384,220 3.7
15/05/2019
84.12
 355,850 84.06 84.62 83.38 411,830 392,830 2.6
14/05/2019
84.06
 1,097,910 83.07 84.62 82.01 1,186,180 996,770 25.6
13/05/2019
83.07
 974,030 80.71 83.07 80.52 899,330 701,230 26.3
10/05/2019
80.71
 366,690 79.53 80.71 79.72 194,960 138,160 7.3
09/05/2019
79.53
 287,680 79.40 80.09 79.40 131,080 140,630 -1.2
08/05/2019
79.40
 628,830 80.34 80.34 79.40 341,730 398,110 -7.3
07/05/2019
80.34
 723,470 80.09 80.65 80.15 613,910 524,870 11.5
06/05/2019
80.09
 368,910 81.27 81.27 79.40 171,910 99,870 9.3
03/05/2019
81.27
 486,390 80.65 81.27 80.58 151,920 178,690 -3.5
02/05/2019
80.65
 736,990 80.52 81.33 80.46 341,790 456,330 -15.0
26/04/2019
80.52
 565,240 80.34 80.83 80.21 516,140 500,040 2.1
25/04/2019
80.34
 414,330 80.34 80.46 79.59 336,900 284,080 6.8
24/04/2019
80.34
 482,490 78.78 80.34 79.03 335,390 357,700 -2.9
23/04/2019
78.78
 974,950 80.40 80.40 78.60 3,461,490 3,802,910 -43.7
22/04/2019
80.40
 1,417,290 82.51 82.51 80.15 1,086,030 1,091,460 -0.7
19/04/2019
82.51
 599,290 83.87 84.12 82.20 103,740 139,820 -4.8
18/04/2019
83.87
 601,240 83.75 84.06 83.69 432,640 216,020 29.3
17/04/2019
83.75
 864,260 84.37 84.93 83.69 514,610 499,220 2.1
16/04/2019
84.37
 514,140 84.18 84.62 83.75 287,920 201,840 11.7
12/04/2019
84.18
 684,520 84.12 84.43 83.69 410,940 228,230 24.7
11/04/2019
84.12
 383,850 83.93 84.49 83.93 404,570 321,030 11.3
10/04/2019
83.93
 873,110 84.00 84.68 83.75 493,080 45,900 60.5
09/04/2019
84.00
 1,148,040 85.11 85.55 83.75 275,700 557,570 -38.3
08/04/2019
85.11
 546,190 84.55 85.42 84.68 467,360 326,420 19.3
05/04/2019
84.55
 1,017,700 85.61 85.61 84.55 195,960 788,510 -80.9
04/04/2019
85.61
 469,730 85.92 86.73 85.61 69,400 116,080 -6.4
03/04/2019
85.92
 683,970 86.23 86.23 85.36 158,440 265,750 -14.8
02/04/2019
86.23
 1,233,340 85.98 86.79 85.17 1,197,990 946,650 35.0
01/04/2019
85.98
 796,720 83.62 85.98 83.75 458,570 274,720 25.2
29/03/2019
83.62
 1,357,400 83.87 84.68 83.62 510,810 883,890 -50.4
28/03/2019
83.87
 816,770 84.68 84.68 83.87 388,200 721,490 -45.2
27/03/2019
84.68
 682,000 84.68 85.11 84.55 280,830 499,240 -29.9
26/03/2019
84.68
 684,470 84.68 85.24 84.37 238,600 320,590 -11.2
25/03/2019
84.68
 582,580 84.68 84.68 83.50 303,710 25,420 37.6
22/03/2019
84.68
 526,570 84.37 84.99 84.06 226,510 241,670 -2.1
21/03/2019
84.37
 885,480 85.92 86.79 84.37 204,610 262,350 -7.8
20/03/2019
85.92
 1,269,860 84.93 85.92 83.87 689,040 821,210 -18.0
19/03/2019
84.93
 936,230 85.61 85.61 84.74 737,970 1,044,608 -42.1
18/03/2019
85.61
 910,690 84.99 85.98 85.30 203,820 679,620 -65.8
15/03/2019
84.99
 1,254,050 85.11 85.61 84.68 354,970 1,100,130 -102.2
14/03/2019
85.11
 920,860 85.79 86.23 84.80 941,740 1,467,450 -72.2
13/03/2019
85.79
 616,010 86.23 86.91 85.73 74,050 348,140 -38.1
12/03/2019
86.23
 560,360 85.36 86.54 85.61 438,790 800,960 -50.3
11/03/2019
85.36
 423,100 84.99 86.17 84.68 523,960 720,770 -27.1
08/03/2019
84.99
 980,860 86.66 86.66 84.12 403,010 853,640 -61.8
07/03/2019
86.66
 708,000 87.47 88.09 86.54 753,910 827,880 -10.4
06/03/2019
87.47
 711,250 88.09 88.59 85.92 462,930 500,610 -5.2
05/03/2019
88.09
 532,510 88.65 88.65 87.84 1,040,410 1,011,970 4.0
04/03/2019
88.65
 876,760 87.72 89.27 87.78 301,890 761,630 -65.5
01/03/2019
87.72
 868,720 87.53 89.27 87.72 560,320 1,031,438 -66.8
28/02/2019
87.53
 976,450 91.63 92.12 87.53 1,066,760 1,399,810 -46.9
27/02/2019
91.63
 484,610 90.63 93.05 90.76 377,240 370,180 1.0
26/02/2019
90.63
 806,810 94.05 94.29 89.95 1,396,000 1,413,220 -2.4
25/02/2019
94.05
 1,211,040 92.37 94.67 92.25 963,530 756,590 31.3
22/02/2019
92.37
 814,320 92.12 92.74 92.00 671,140 281,990 58.0
21/02/2019
92.12
 1,859,260 88.71 92.49 88.71 1,478,350 1,179,210 43.2

Chính sách bảo mật | Điều khoản sử dụng |