CTCP Sữa Việt Nam (vnm)

71.70
0.60
(0.84%)
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)
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
20/02/2019
88.71
 983,460 88.46 89.02 88.59 1,675,420 1,438,630 33.9
19/02/2019
88.46
 1,974,200 88.09 88.90 88.34 2,049,160 1,858,310 27.3
18/02/2019
88.09
 1,082,650 86.97 88.40 87.04 935,070 811,860 17.3
15/02/2019
86.97
 910,160 86.48 87.04 86.54 576,610 422,260 21.6
14/02/2019
86.48
 1,341,090 85.79 87.04 85.61 1,322,290 963,450 50.0
13/02/2019
85.79
 764,480 85.61 85.86 84.49 541,090 541,180 0.0
12/02/2019
85.61
 957,440 84.99 85.73 84.99 2,033,370 1,782,860 34.5
11/02/2019
84.99
 1,357,210 83.75 85.55 83.69 1,192,210 1,239,840 -6.5
01/02/2019
83.75
 731,430 83.75 84.24 82.51 614,490 164,530 60.5
31/01/2019
83.75
 812,290 84.06 84.68 82.82 980,250 972,090 1.2
30/01/2019
84.06
 279,280 84.68 84.74 84.06 310,970 214,220 13.2
29/01/2019
84.68
 371,010 84.68 84.99 84.06 293,420 56,770 32.2
28/01/2019
84.68
 487,650 84.31 84.74 84.31 470,370 277,310 26.3
25/01/2019
84.31
 813,810 84.06 84.55 84.12 744,990 646,670 13.4
24/01/2019
84.06
 1,077,600 83.44 84.06 83.31 2,147,940 1,957,800 25.7
23/01/2019
83.44
 1,028,650 83.13 83.75 83.00 1,548,630 1,387,560 21.6
22/01/2019
83.13
 399,040 83.00 83.75 82.51 255,300 244,280 1.5
21/01/2019
83.00
 279,380 83.13 83.19 82.07 588,060 610,340 -2.9
18/01/2019
83.13
 545,600 82.01 83.69 82.51 302,610 202,870 13.4
17/01/2019
82.01
 514,870 82.51 82.75 81.64 724,870 502,890 29.4
16/01/2019
82.51
 562,220 83.69 83.69 81.89 781,590 689,090 12.4
15/01/2019
83.69
 598,510 83.75 83.87 83.13 483,950 201,040 38.2
14/01/2019
83.75
 611,420 83.13 83.75 82.44 581,700 328,740 33.9
11/01/2019
83.13
 954,110 81.70 83.13 81.70 865,360 212,800 87.3
10/01/2019
81.70
 301,700 81.82 81.89 81.20 282,120 108,950 22.8
09/01/2019
81.82
 636,050 80.65 82.20 80.03 575,440 309,330 35.0
08/01/2019
80.65
 448,350 81.27 81.51 79.84 509,280 395,690 14.8
07/01/2019
81.27
 897,430 77.54 81.27 77.85 622,760 181,190 57.3
04/01/2019
77.54
 498,470 76.24 77.54 75.06 324,610 123,960 24.8
03/01/2019
76.24
 449,730 76.92 76.92 75.43 791,540 530,300 32.0
02/01/2019
76.92
 403,570 74.44 76.92 75.06 320,840 48,570 33.5
28/12/2018
74.44
 1,013,580 76.43 77.67 74.44 769,200 759,330 1.7
27/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2018
76.43
 772,610 76.30 78.10 76.43 491,030 514,740 -2.9
26/12/2018
76.30
 670,520 76.67 76.67 75.38 496,560 420,270 9.5
25/12/2018
76.67
 349,610 77.29 77.29 75.69 120,120 155,020 -4.3
24/12/2018
77.29
 459,230 75.38 77.84 75.69 157,040 282,990 -15.8
21/12/2018
75.38
 1,901,570 77.66 77.66 75.13 831,710 1,682,440 -104.4
20/12/2018
77.66
 539,710 79.44 79.44 77.66 253,280 281,790 -3.6
19/12/2018
79.44
 484,090 81.04 81.04 79.38 238,270 300,110 -8.0
18/12/2018
81.04
 811,850 82.40 82.40 80.30 792,360 554,230 31.4
17/12/2018
82.40
 1,043,020 83.07 83.07 82.40 1,150,740 923,640 30.5
14/12/2018
83.07
 260,170 83.07 83.32 82.70 346,670 187,700 21.4
13/12/2018
83.07
 643,110 82.46 83.69 82.46 2,094,800 1,917,046 24.0
12/12/2018
82.46
 782,440 82.95 83.01 81.84 1,287,650 1,224,140 8.5
11/12/2018
82.95
 443,060 83.07 83.38 82.15 592,520 527,570 8.8
10/12/2018
83.07
 1,003,810 82.40 84.00 82.15 805,550 378,780 57.9
07/12/2018
82.40
 509,830 81.04 82.83 81.29 636,310 569,870 8.9
06/12/2018
81.04
 1,089,360 81.84 81.84 79.93 902,760 705,690 26.0
05/12/2018
81.84
 1,107,160 84.00 84.00 81.29 635,440 365,650 36.2
04/12/2018
84.00
 1,001,800 82.21 84.00 82.21 1,438,740 840,120 80.9
03/12/2018
82.21
 1,282,310 78.76 82.46 78.76 1,162,860 510,050 86.3
30/11/2018
78.76
 1,417,590 77.72 79.07 77.53 1,721,860 741,160 125.1
29/11/2018
77.72
 970,820 78.76 79.07 77.72 1,092,870 381,350 90.5
28/11/2018
78.76
 1,330,740 77.84 79.38 77.53 1,192,290 211,680 125.5
27/11/2018
77.84
 1,882,720 75.75 78.46 75.81 2,378,114 1,434,884 118.5
26/11/2018
75.75
 1,817,580 72.61 75.93 72.61 1,247,970 448,900 96.8
23/11/2018
72.61
 416,930 73.90 73.90 72.30 360,130 202,310 18.7
22/11/2018
73.90
 933,880 73.35 74.03 73.35 662,850 451,470 25.3
21/11/2018
73.35
 1,113,540 71.69 73.35 71.20 431,950 184,540 28.9
20/11/2018
71.69
 715,090 71.01 71.75 70.95 597,530 368,720 26.5
19/11/2018
71.01
 739,450 70.77 71.57 70.70 148,890 257,830 -12.6
16/11/2018
70.77
 566,540 72.00 72.30 70.77 175,710 277,150 -11.8
15/11/2018
72.00
 556,360 72.30 72.61 70.77 250,540 149,090 11.9

Chính sách bảo mật | Điều khoản sử dụng |