CTCP Sữa Việt Nam (vnm)

59
-0.20
(-0.34%)
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
(2026-05-20) 		0.10 0.17% 61,664,000 -3,213,842 0
58
59.70
59
2 tháng
(2026-04-20) 		-2.30 -3.74% 133,806,900 -2,343,088 0
58
62
59
3 tháng
(2026-03-23) 		-1.60 -2.63% 208,038,000 -2,295,903 0
58
62.80
59
6 tháng
(2025-12-22) 		-4 -6.33% 658,340,800 -8,670,303 -514.4
58
73.40
59
12 tháng
(2025-06-24) 		5.02 9.26% 1,331,272,600 36,797,395 2,396.0
54.18
73.40
59
24 tháng
(2024-07-01) 		-0.77 -1.28% 2,215,338,300 10,888,655 1,675.2
48.25
73.40
59
36 tháng
(2023-07-05) 		-1.73 -2.84% 3,041,349,000 -70,245,293 -3,653.3
48.25
73.40
59
60 tháng
(2021-07-15) 		-9.99 -14.44% 4,213,972,800 -92,203,394 -4,796.3
48.25
75.59
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |