CTCP Sữa Việt Nam (vnm)

60.20
0.60
(1.01%)
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
(2026-08-18) 		-2.50 -4.03% 66,843,900 117,765 0
59.30
69.60
60.20
2 tháng
(2026-07-20) 		1.10 1.88% 176,300,000 117,765 0
57.80
69.60
60.20
3 tháng
(2026-06-19) 		2.47 4.33% 250,145,100 117,765 0
54.80
69.60
60.20
6 tháng
(2026-03-23) 		0.73 1.24% 468,703,800 117,765 0
54.80
69.60
60.20
12 tháng
(2025-09-22) 		2.49 4.35% 1,247,805,700 117,765 0
53.25
71.07
60.20
24 tháng
(2024-09-27) 		-3.69 -5.83% 2,243,389,300 117,765 0
46.72
71.07
60.20
36 tháng
(2023-10-03) 		-4.20 -6.59% 3,187,206,900 117,765 0
46.72
71.07
60.20
60 tháng
(2021-10-13) 		-12.48 -17.31% 4,407,503,500 21,871,357 1,879.9
46.72
72.64
60.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2020
65.43
 1,869,040 67.49 68.55 64.87 823,890 1,327,220 -53.3
03/02/2020
67.49
 2,289,150 67.61 68.86 62.94 875,760 614,150 27.7
31/01/2020
67.61
 1,915,820 72.66 72.66 67.61 839,780 1,293,630 -51.2
30/01/2020
72.66
 1,533,720 75.59 75.59 72.41 1,382,930 2,052,280 -78.7
22/01/2020
75.59
 794,440 75.40 75.96 75.40 2,572,620 2,520,390 6.3
21/01/2020
75.40
 853,940 74.16 75.96 73.91 1,364,580 1,258,430 12.7
20/01/2020
74.16
 493,600 73.91 74.28 73.78 1,389,300 1,324,530 7.7
17/01/2020
73.91
 375,030 73.66 73.91 73.41 537,950 250,840 34.0
16/01/2020
73.66
 545,090 73.41 73.84 73.03 439,820 309,370 15.4
15/01/2020
73.41
 681,740 73.41 73.47 73.03 641,720 515,430 14.9
14/01/2020
73.41
 335,180 73.16 73.59 72.97 611,050 510,900 11.8
13/01/2020
73.16
 412,880 74.09 74.16 73.16 399,800 450,330 -5.9
10/01/2020
74.09
 596,280 73.91 74.28 73.78 809,800 628,710 21.5
09/01/2020
73.91
 624,130 74.03 74.47 73.78 1,126,480 949,080 21.1
08/01/2020
74.03
 837,710 73.84 74.03 73.22 615,220 51,980 66.5
07/01/2020
73.84
 459,520 73.16 74.03 73.22 297,110 27,190 31.9
06/01/2020
73.16
 495,910 73.72 73.72 72.78 422,986 304,256 14.0
03/01/2020
73.72
 625,390 73.47 74.16 73.66 330,020 9,290 38.1
02/01/2020
73.47
 352,700 72.60 73.66 72.60 147,810 95,820 6.1
31/12/2019
72.60
 387,640 72.60 74.16 72.54 64,770 167,390 -12.0
30/12/2019
72.60
 672,140 73.66 73.66 72.60 360,790 94,530 31.6
27/12/2019
73.66
 383,460 72.91 73.84 72.29 101,340 69,880 3.7
26/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2019
72.91
 345,150 72.91 73.53 72.91 82,130 20,350 7.2
25/12/2019
72.91
 541,190 73.28 73.84 72.72 22,710 21,670 0.1
24/12/2019
73.28
 577,000 72.91 73.40 72.91 360,790 94,530 31.6
23/12/2019
72.91
 786,100 74.15 74.15 72.91 397,960 269,200 15.3
20/12/2019
74.15
 1,822,570 73.96 74.33 73.84 1,198,810 1,306,220 -12.9
19/12/2019
73.96
 1,582,510 73.28 74.15 73.28 1,698,940 964,590 87.9
18/12/2019
73.28
 1,400,340 72.35 73.53 72.48 1,505,550 847,330 78.1
17/12/2019
72.35
 829,630 73.34 73.40 72.35 647,440 610,830 4.3
16/12/2019
73.34
 751,280 72.91 73.40 72.72 649,340 444,850 24.2
13/12/2019
72.91
 564,680 73.65 74.08 72.91 716,000 724,910 -1.1
12/12/2019
73.65
 701,380 73.28 73.84 73.47 397,960 355,520 5.1
11/12/2019
73.28
 793,940 73.03 73.28 72.48 1,005,590 1,045,330 -4.7
10/12/2019
73.03
 850,090 72.97 73.34 72.60 1,254,114 1,137,014 13.8
09/12/2019
72.97
 766,050 71.86 73.03 71.86 1,039,950 939,270 12.1
06/12/2019
71.86
 937,120 72.79 72.85 71.86 297,650 843,490 -63.7
05/12/2019
72.79
 694,150 73.40 73.96 72.79 2,158,110 2,233,010 -8.8
04/12/2019
73.40
 693,700 71.92 73.40 71.92 299,700 480,430 -21.5
03/12/2019
71.92
 1,422,610 73.09 73.09 71.74 490,380 1,115,620 -73.1
02/12/2019
73.09
 1,489,150 75.07 75.07 73.09 574,510 755,340 -21.7
29/11/2019
75.07
 549,840 75.44 75.63 74.89 1,702,560 1,651,660 6.2
28/11/2019
75.44
 1,107,720 75.44 75.57 74.39 579,590 519,030 7.4
27/11/2019
75.44
 366,920 76.00 76.43 75.44 76,260 55,320 2.6
26/11/2019
76.00
 971,390 75.94 76.62 75.81 1,264,900 1,183,000 10.2
25/11/2019
75.94
 680,740 75.07 76.18 74.52 324,320 227,320 11.9
22/11/2019
75.07
 719,680 75.38 76.12 74.95 6,860,220 6,803,730 6.9
21/11/2019
75.38
 1,395,000 76.62 76.62 75.20 779,730 586,820 23.6
20/11/2019
76.62
 1,150,700 76.86 77.11 76.18 837,270 687,890 18.5
19/11/2019
76.86
 1,078,610 74.64 76.86 74.39 315,750 357,530 -5.1
18/11/2019
74.64
 1,671,470 76.00 76.25 74.39 202,730 863,280 -80.0
15/11/2019
76.00
 2,384,360 77.79 77.85 74.15 157,010 1,369,460 -149.5
14/11/2019
77.79
 695,470 77.54 78.10 77.61 84,390 405,420 -40.6
13/11/2019
77.54
 1,956,940 78.78 78.78 77.48 1,848,860 2,952,430 -139.0
12/11/2019
78.78
 1,934,480 79.89 79.89 78.66 177,140 1,532,080 -173.3
11/11/2019
79.89
 645,500 79.83 80.45 79.71 355,190 564,620 -27.1
08/11/2019
79.83
 1,193,130 79.77 80.51 79.64 198,180 803,190 -78.3
07/11/2019
79.77
 866,170 80.39 80.39 79.52 121,850 613,360 -63.8
06/11/2019
80.39
 1,184,100 79.83 80.63 79.40 832,140 1,012,200 -23.4
05/11/2019
79.83
 1,876,790 81.13 81.13 79.83 541,730 1,206,400 -86.4
04/11/2019
81.13
 1,407,970 81.81 82.18 80.69 1,270,560 1,146,290 16.4
01/11/2019
81.81
 969,370 80.32 82.18 80.45 642,660 233,870 54.0
31/10/2019
80.32
 2,550,480 81.56 81.56 79.58 491,760 1,743,210 -163.2
30/10/2019
81.56
 1,301,690 82.86 83.29 80.94 180,550 616,300 -57.9
29/10/2019
82.86
 520,280 82.67 83.35 82.55 357,340 57,510 39.7
28/10/2019
82.67
 558,360 83.10 83.66 82.55 61,150 53,850 1.0
25/10/2019
83.10
 816,560 81.93 83.10 81.87 226,940 30,850 26.3
24/10/2019
81.93
 520,890 81.74 82.42 81.68 99,590 55,180 5.9
23/10/2019
81.74
 847,820 81.87 81.99 81.07 298,830 379,820 -10.7
22/10/2019
81.87
 1,398,920 82.55 83.04 81.74 792,460 618,780 23.3
21/10/2019
82.55
 2,006,630 81.87 83.72 81.50 578,360 453,970 16.9
18/10/2019
81.87
 1,116,920 80.94 82.18 81.25 589,150 157,850 57.0
17/10/2019
80.94
 1,409,580 80.57 81.81 80.45 569,520 228,570 45.0
16/10/2019
80.57
 1,321,580 79.27 80.88 79.27 519,030 421,320 12.7
15/10/2019
79.27
 1,165,130 79.46 80.01 78.90 620,390 908,120 -37.0
14/10/2019
79.46
 586,040 79.09 79.71 79.03 574,770 467,630 13.7
11/10/2019
79.09
 631,310 78.47 79.09 78.41 388,620 407,970 -2.4
10/10/2019
78.47
 442,150 78.47 79.40 78.28 120,930 190,940 -8.9
09/10/2019
78.47
 663,150 79.71 79.71 78.35 119,290 284,480 -21.1
08/10/2019
79.71
 537,440 79.77 79.89 79.46 102,190 76,540 3.3
07/10/2019
79.77
 833,680 79.46 80.32 79.21 212,020 105,630 13.7
04/10/2019
79.46
 641,540 79.71 80.88 79.40 109,170 260,680 -19.6
03/10/2019
79.71
 825,310 78.47 79.71 77.54 157,050 293,680 -17.1
02/10/2019
78.47
 2,070,220 79.09 79.09 77.98 720,360 1,205,450 -61.5
01/10/2019
79.09
 1,207,380 80.14 80.14 78.90 75,880 329,900 -32.6
30/09/2019
80.14
 885,490 80.39 80.76 79.95 539,160 409,470 16.8
27/09/2019
80.39
 1,183,530 80.32 81.00 79.95 344,980 84,990 33.8
26/09/2019
80.32
 1,613,560 78.10 80.39 78.16 507,750 154,320 45.7
25/09/2019
78.10
 617,630 78.41 78.41 77.54 69,920 13,720 7.1
24/09/2019
78.41
 1,340,450 76.93 78.84 76.80 513,760 286,740 28.8
23/09/2019
76.93
 1,560,140 75.44 77.30 75.81 462,780 296,040 20.8
20/09/2019
75.44
 1,623,350 76.37 76.43 75.44 619,290 1,202,610 -71.2
19/09/2019
76.37
 725,700 76.43 76.55 75.69 391,180 191,170 24.7
18/09/2019
76.43
 972,940 75.69 76.55 75.20 426,890 76,820 43.2
17/09/2019
75.69
 482,570 75.07 76.00 74.58 134,050 39,300 11.6
16/09/2019: Cổ tức tiền mặt tỉ lệ: 20%
16/09/2019
75.07
 604,710 74.21 75.07 74.21 65,280 371,200 -36.9
13/09/2019
74.21
 503,530 74.15 74.45 73.84 18,740 0 2.3
12/09/2019
74.15
 600,870 74.21 74.94 73.78 117,210 467,470 -42.7
11/09/2019
74.21
 401,410 75.18 75.36 74.21 337,230 520,440 -22.6
10/09/2019
75.18
 647,890 75.67 75.67 74.94 732,910 699,680 4.1

Chính sách bảo mật | Điều khoản sử dụng |