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)
09/09/2019
75.67
 498,850 74.63 75.67 74.45 414,820 320,270 11.7
06/09/2019
74.63
 315,980 74.15 74.81 74.15 315,500 144,370 21.0
05/09/2019
74.15
 587,180 75.24 75.48 74.15 291,550 570,130 -34.1
04/09/2019
75.24
 405,800 75.36 75.36 74.51 499,980 296,400 25.2
03/09/2019
75.36
 744,840 74.75 75.54 74.75 820,890 371,360 55.7
30/08/2019
74.75
 797,090 74.75 75.48 74.57 422,730 237,510 22.9
29/08/2019
74.75
 561,530 72.57 74.75 72.81 688,504 383,394 37.1
28/08/2019
72.57
 521,700 72.32 72.99 72.44 156,460 294,840 -16.5
27/08/2019
72.32
 943,130 73.23 74.02 72.32 189,320 599,600 -49.0
26/08/2019
73.23
 839,870 74.75 74.75 73.05 289,330 399,840 -13.3
23/08/2019
74.75
 621,830 75.36 75.48 74.75 333,870 635,960 -39.0
22/08/2019
75.36
 525,610 75.30 75.54 75.24 315,330 269,900 5.6
21/08/2019
75.30
 580,860 75.60 75.60 75.06 198,740 285,720 -10.8
20/08/2019
75.60
 787,020 75.91 75.91 75.42 1,180,930 524,500 78.9
19/08/2019
75.91
 758,210 75.42 76.09 75.60 436,010 143,990 36.4
16/08/2019
75.42
 1,074,270 74.15 76.39 73.23 637,520 114,310 64.9
15/08/2019
74.15
 673,120 72.14 74.15 71.29 310,950 259,970 6.1
14/08/2019
72.14
 677,360 71.72 72.87 72.14 257,300 296,610 -4.7
13/08/2019
71.72
 1,178,780 73.30 73.30 71.72 312,740 609,680 -35.2
12/08/2019
73.30
 442,330 73.54 73.54 73.17 276,010 314,950 -4.7
09/08/2019
73.54
 726,150 73.48 73.96 73.42 364,020 337,590 3.2
08/08/2019
73.48
 570,640 73.54 73.90 73.05 291,980 335,780 -5.3
07/08/2019
73.54
 731,780 73.05 74.02 73.05 394,950 282,740 13.6
06/08/2019
73.05
 938,500 74.15 74.15 72.44 273,300 316,390 -5.1
05/08/2019
74.15
 882,750 75.36 75.60 74.15 491,540 564,420 -8.9
02/08/2019
75.36
 471,510 75.48 75.48 74.94 372,960 595,800 -27.6
01/08/2019
75.48
 502,790 74.88 75.67 74.88 485,640 622,960 -17.0
31/07/2019
74.88
 816,150 75.06 75.36 74.69 9,613,900 9,968,980 -43.8
30/07/2019
75.06
 921,500 75.06 76.33 75.06 223,710 409,990 -23.2
29/07/2019
75.06
 1,095,840 75.67 75.67 74.75 127,430 739,532 -75.5
26/07/2019
75.67
 526,110 76.03 76.52 75.67 89,960 270,900 -22.6
25/07/2019
76.03
 686,030 76.33 76.33 75.97 239,090 446,280 -25.9
24/07/2019
76.33
 593,800 76.21 77.12 76.09 291,090 333,840 -5.4
23/07/2019
76.21
 764,550 76.27 76.33 75.85 291,620 481,810 -23.8
22/07/2019
76.27
 721,980 77.12 77.12 76.27 420,730 424,770 -0.5
19/07/2019
77.12
 1,381,230 75.73 77.25 75.73 592,870 433,970 20.0
18/07/2019
75.73
 707,720 76.21 76.21 75.67 474,140 391,840 10.3
17/07/2019
76.21
 965,170 75.36 76.52 75.30 562,340 553,310 1.1
16/07/2019
75.36
 512,540 74.88 75.48 75.06 890,380 945,810 -6.9
15/07/2019
74.88
 703,320 75.36 75.36 74.88 155,020 345,240 -23.5
12/07/2019
75.36
 370,730 76.09 76.15 75.36 36,990 175,970 -17.3
11/07/2019
76.09
 277,200 75.97 76.27 75.97 383,880 349,610 4.3
10/07/2019
75.97
 420,940 75.97 76.27 75.85 174,810 159,450 1.9
09/07/2019
75.97
 951,440 75.48 75.97 75.12 7,286,049 7,329,309 -5.3
08/07/2019
75.48
 969,080 76.70 76.70 75.36 340,720 401,610 -7.6
05/07/2019
76.70
 520,290 76.70 76.94 76.39 347,710 236,110 14.1
04/07/2019
76.70
 613,870 76.58 76.94 76.64 322,120 313,300 1.1
03/07/2019
76.58
 657,870 76.03 76.76 75.85 462,860 306,040 19.7
02/07/2019
76.03
 716,810 75.97 76.64 75.73 551,310 546,550 0.6
01/07/2019
75.97
 991,440 74.75 76.03 74.75 1,543,090 1,493,930 6.5
28/06/2019
74.75
 919,970 74.81 74.88 73.84 465,430 544,330 -9.6
27/06/2019
74.81
 802,160 75.06 75.24 74.69 808,720 902,090 -11.5
26/06/2019
75.06
 497,730 75.00 75.30 74.75 428,280 557,830 -15.8
25/06/2019
75.00
 704,890 74.81 75.48 74.81 667,340 818,050 -18.6
24/06/2019
74.81
 615,090 76.27 76.52 74.81 206,700 397,890 -23.8
21/06/2019
76.27
 2,613,920 74.94 76.27 74.94 2,424,700 2,298,420 16.1
20/06/2019
74.94
 1,010,200 75.00 75.06 74.81 391,980 863,890 -58.2
19/06/2019
75.00
 929,690 74.75 75.18 74.75 650,990 770,170 -14.7
18/06/2019
74.75
 1,039,070 75.18 75.18 74.75 998,020 760,960 29.3
17/06/2019
75.18
 632,730 75.18 75.24 74.63 1,032,070 799,600 28.7
14/06/2019
75.18
 665,880 74.88 75.48 74.69 1,114,660 1,362,770 -30.6
13/06/2019
74.88
 1,125,310 76.09 76.09 74.63 995,180 1,225,020 -28.4
12/06/2019
76.09
 699,880 76.27 76.46 76.03 889,340 1,051,880 -20.4
11/06/2019
76.27
 565,400 77.12 77.18 76.21 377,070 702,500 -41.0
10/06/2019
77.12
 561,260 76.94 77.67 76.52 231,960 531,560 -38.0
07/06/2019
76.94
 362,030 76.88 77.43 76.76 214,210 451,540 -30.1
06/06/2019
76.88
 548,650 77.49 77.67 76.52 2,417,950 2,702,010 -35.9
05/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/06/2019
77.49
 358,780 77.25 78.52 77.18 182,410 244,010 -7.9
04/06/2019
77.25
 472,650 76.89 77.49 76.89 254,580 306,270 -6.6
03/06/2019
76.89
 717,990 77.79 78.15 76.34 285,200 423,190 -17.8
31/05/2019
77.79
 711,390 78.99 79.17 77.79 186,080 554,130 -48.0
30/05/2019
78.99
 542,710 79.83 79.89 78.99 209,440 425,940 -28.7
29/05/2019
79.83
 271,730 79.29 80.31 79.17 126,340 14,070 14.9
28/05/2019
79.29
 608,790 80.49 80.79 79.11 320,690 540,160 -29.0
27/05/2019
80.49
 320,060 78.39 80.49 78.03 180,410 23,850 20.8
24/05/2019
78.39
 765,150 79.35 80.19 78.33 48,990 587,450 -70.6
23/05/2019
79.35
 429,290 79.35 79.89 78.81 186,270 363,280 -23.4
22/05/2019
79.35
 619,370 80.19 81.09 79.23 104,560 352,160 -32.9
21/05/2019
80.19
 762,310 82.59 82.59 80.19 86,820 660,830 -77.6
20/05/2019
82.59
 450,900 81.45 82.65 80.91 168,910 113,280 7.7
17/05/2019
81.45
 435,380 81.93 81.99 81.39 282,340 231,650 6.9
16/05/2019
81.93
 702,130 81.45 81.93 81.09 411,090 384,220 3.7
15/05/2019
81.45
 355,850 81.39 81.93 80.73 411,830 392,830 2.6
14/05/2019
81.39
 1,097,910 80.43 81.93 79.41 1,186,180 996,770 25.6
13/05/2019
80.43
 974,030 78.15 80.43 77.97 899,330 701,230 26.3
10/05/2019
78.15
 366,690 77.01 78.15 77.19 194,960 138,160 7.3
09/05/2019
77.01
 287,680 76.89 77.55 76.89 131,080 140,630 -1.2
08/05/2019
76.89
 628,830 77.79 77.79 76.89 341,730 398,110 -7.3
07/05/2019
77.79
 723,470 77.55 78.09 77.61 613,910 524,870 11.5
06/05/2019
77.55
 368,910 78.69 78.69 76.89 171,910 99,870 9.3
03/05/2019
78.69
 486,390 78.09 78.69 78.03 151,920 178,690 -3.5
02/05/2019
78.09
 736,990 77.97 78.75 77.91 341,790 456,330 -15.0
26/04/2019
77.97
 565,240 77.79 78.27 77.67 516,140 500,040 2.1
25/04/2019
77.79
 414,330 77.79 77.91 77.07 336,900 284,080 6.8
24/04/2019
77.79
 482,490 76.28 77.79 76.52 335,390 357,700 -2.9
23/04/2019
76.28
 974,950 77.85 77.85 76.10 3,461,490 3,802,910 -43.7
22/04/2019
77.85
 1,417,290 79.89 79.89 77.61 1,086,030 1,091,460 -0.7
19/04/2019
79.89
 599,290 81.21 81.45 79.59 103,740 139,820 -4.8
18/04/2019
81.21
 601,240 81.09 81.39 81.03 432,640 216,020 29.3
17/04/2019
81.09
 864,260 81.69 82.23 81.03 514,610 499,220 2.1

Chính sách bảo mật | Điều khoản sử dụng |