CTCP Sữa Việt Nam (vnm)

61.10
-0.60
(-0.97%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |