CTCP Sữa Việt Nam (vnm)

63.40
0
(0%)
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
(2025-11-04) 		7.30 12.74% 123,017,200 30,074,900 1,867.3
57
65
63.40
2 tháng
(2025-10-06) 		4.65 7.76% 212,663,700 29,650,700 1,863.0
55
65
63.40
3 tháng
(2025-09-05) 		6.09 10.42% 323,953,900 34,262,800 2,167.7
55
65
63.40
6 tháng
(2025-06-09) 		11.47 21.60% 660,172,800 40,734,698 2,603.3
53.03
65
63.40
12 tháng
(2024-12-09) 		5.59 9.47% 1,086,187,100 -18,220,944 -512.4
48.25
65
63.40
24 tháng
(2023-12-15) 		3.96 6.53% 1,990,397,800 -74,870,933 -4,200.1
48.25
69.06
63.40
36 tháng
(2022-12-20) 		-2.89 -4.28% 2,598,962,400 -104,468,131 -5,972.7
48.25
71.50
63.40
60 tháng
(2020-12-30) 		-21.88 -25.30% 3,967,324,210 -150,792,217 -10,812.4
48.25
93.29
63.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
57.74
 6,553,200 58.22 58.79 57.74 1,038,600 318,600 43.7
14/07/2025
57.93
 6,083,200 57.64 58.41 56.97 681,100 415,500 15.7
11/07/2025
57.45
 6,233,200 57.93 58.41 57.45 1,289,900 1,931,868 0
10/07/2025
57.35
 5,246,100 58.12 58.22 57.35 262,590 622,420 0
09/07/2025
57.83
 9,636,900 56.97 58.22 56.78 1,308,560 432,037 0
08/07/2025
56.68
 7,163,100 55.72 56.87 55.62 1,402,000 780,200 36.1
07/07/2025
55.62
 3,762,300 55.72 56.01 55.43 299,600 342,400 -2.5
04/07/2025
55.53
 2,696,200 55.24 55.62 55.05 146,900 435,900 -16.6
03/07/2025
55.24
 5,293,100 55.43 56.10 55.05 698,100 129,000 32.9
02/07/2025
55.43
 3,775,700 55.34 55.72 55.05 751,400 103,900 37.3
01/07/2025
55.24
 4,013,600 56.10 56.10 54.95 212,500 253,400 -2.4
30/06/2025
55.72
 4,487,800 55.82 56.39 55.62 209,900 508,300 -17.4
27/06/2025
55.53
 8,895,400 54.57 56.30 54.09 1,064,000 782,100 16.6
26/06/2025
54.18
 3,118,900 54.57 54.76 54.09 62,000 1,251,100 -67.2
25/06/2025
54.57
 6,268,200 54.28 55.53 54.18 195,800 851,100 -37.6
24/06/2025
54.18
 2,803,800 53.99 54.28 53.89 698,500 101,500 33.6
23/06/2025
53.70
 3,022,700 53.80 54.18 53.61 103,700 890,700 -44.0
20/06/2025
54.37
 4,661,400 54.09 54.47 53.70 2,352,700 900,800 82.3
19/06/2025
53.89
 2,628,700 53.80 54.18 53.51 68,900 334,300 -14.8
18/06/2025
53.80
 4,098,100 54.09 54.57 53.80 660,700 1,443,900 -43.7
17/06/2025
53.99
 3,406,400 54.18 54.47 53.89 748,800 402,300 19.5
16/06/2025
54.09
 4,734,300 53.22 54.37 53.22 1,138,600 42,600 61.5
13/06/2025
53.32
 3,545,400 53.32 53.51 53.03 803,600 321,800 26.7
12/06/2025
53.70
 3,282,700 53.41 53.99 53.32 815,800 37,600 43.5
11/06/2025
53.03
 1,720,700 53.13 53.41 52.93 20,700 610,400 -32.6
10/06/2025
53.13
 2,999,200 53.32 53.89 52.93 374,600 654,900 -15.6
09/06/2025
53.13
 3,035,700 53.22 54.09 53.13 529,300 543,400 -0.8
06/06/2025
53.13
 4,122,400 54.18 54.18 52.93 76,500 606,400 -29.5
05/06/2025
54.09
 2,794,700 54.76 54.86 54.09 108,900 327,800 -12.4
04/06/2025
54.66
 8,419,300 53.61 55.53 53.32 1,449,100 831,100 34.3
03/06/2025
53.32
 4,311,900 52.55 53.80 52.55 1,375,500 285,400 60.5
02/06/2025
52.45
 2,644,100 52.74 53.03 52.36 50,800 181,400 -7.2
30/05/2025
52.74
 3,273,900 53.22 53.22 52.65 381,400 913,700 -29.3
29/05/2025
52.93
 2,182,300 53.32 53.32 52.93 12,300 517,500 -27.9
28/05/2025
53.03
 3,901,700 53.51 53.51 52.93 63,600 1,551,000 -82.3
27/05/2025
53.22
 3,680,800 53.70 53.80 53.13 99,700 1,531,800 -79.5
26/05/2025
53.51
 2,729,200 53.22 53.61 52.84 317,500 545,600 -12.6
23/05/2025
53.13
 1,666,700 53.03 53.32 52.93 336,800 95,000 13.4
22/05/2025
52.84
 2,665,200 53.22 53.41 52.84 356,360 848,589 0
21/05/2025
53.22
 4,464,400 53.80 53.80 53.22 258,600 815,100 -30.9
20/05/2025
53.70
 3,224,100 53.89 54.09 53.61 397,500 493,100 -5.4
19/05/2025
53.80
 2,795,600 53.99 54.76 53.80 137,000 239,567 0
16/05/2025
53.99
 3,198,400 54.57 54.57 53.99 140,878 990,000 0
15/05/2025
54.57
 4,092,100 53.99 54.76 53.99 408,560 1,235,932 0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2025
53.99
 5,034,700 54.76 54.76 53.89 522,016 2,499,850 0
13/05/2025
54.28
 4,352,200 54.65 54.74 54.09 538,000 589,800 0
12/05/2025
54.37
 5,863,100 53.82 54.46 53.82 1,354,600 649,700 0
09/05/2025
53.54
 3,832,400 53.54 54.37 53.54 306,900 856,600 0
08/05/2025
53.26
 3,262,200 53.07 53.63 53.07 462,200 844,300 0
07/05/2025
52.98
 2,789,200 52.79 53.54 52.79 802,800 794,000 0
06/05/2025
52.79
 2,502,600 52.89 53.26 52.79 116,000 577,000 0
05/05/2025
52.79
 4,238,300 53.35 53.44 52.79 187,500 1,189,900 0
29/04/2025
53.44
 2,556,000 53.35 53.72 53.07 210,914 52,400 9.1
28/04/2025
53.35
 2,664,700 54.09 54.09 53.35 30,907 704,280 -38.9
25/04/2025
54.09
 8,119,700 52.42 54.09 52.42 384,760 943,300 -32.2
24/04/2025
52.24
 1,956,400 52.42 52.70 52.15 81,100 200,740 -6.8
23/04/2025
52.33
 3,586,000 52.70 53.17 52.33 947,700 141,800 45.9
22/04/2025
51.96
 6,955,000 52.52 52.52 50.01 474,245 1,546,622 -59.1
21/04/2025
52.61
 3,021,400 52.70 52.98 52.42 213,318 890,000 -38.3
18/04/2025
52.52
 3,037,200 52.61 53.17 52.52 892,800 778,400 6.5
17/04/2025
51.96
 7,219,000 51.50 52.52 50.85 1,158,768 3,218,293 -114.0
16/04/2025
51.96
 3,735,600 52.33 53.07 51.96 168,300 502,813 -19.1
15/04/2025
52.24
 4,163,500 52.61 53.35 52.24 315,636 574,590 -14.7
14/04/2025
52.79
 5,479,700 53.72 53.72 52.42 770,820 2,523,264 -99.8
11/04/2025
53.35
 9,164,400 51.59 54.19 51.59 907,947 445,500 26.2
10/04/2025
51.59
 1,514,300 51.59 51.59 51.59 1,000 1,482,422 -82.4
09/04/2025
48.25
 9,882,600 47.69 51.22 47.69 2,182,840 3,261,570 -56.7
08/04/2025
50.57
 13,324,100 52.61 52.79 50.57 1,076,602 4,066,940 -164.5
04/04/2025
54.28
 9,776,600 50.10 54.56 49.92 1,397,366 1,104,854 17.9
03/04/2025
52.42
 16,938,200 55.21 55.30 52.24 765,010 6,172,695 -308.5
02/04/2025
56.13
 4,684,400 56.32 56.97 56.13 461,106 1,615,410 -70.1
01/04/2025
56.41
 3,129,300 56.78 56.78 55.95 198,746 1,037,876 -50.9
31/03/2025
56.23
 5,301,500 56.41 57.16 56.23 129,550 2,379,994 -137.0
28/03/2025
55.95
 5,430,100 56.60 56.69 55.86 247,300 2,609,414 -143.0
27/03/2025
56.69
 2,230,500 56.78 57.06 56.69 201,850 271,800 -4.3
26/03/2025
56.78
 1,846,000 57.06 57.43 56.78 184,955 409,079 -13.7
25/03/2025
56.97
 2,323,000 57.25 57.25 56.78 0 0 0
24/03/2025
56.97
 2,488,900 56.97 57.53 56.69 32,000 576,918 -33.4
21/03/2025
56.88
 3,325,900 57.34 57.34 56.78 0 0 0
20/03/2025
57.34
 3,888,200 57.71 57.71 56.88 830,580 1,200,600 -22.8
19/03/2025
57.81
 3,038,400 58.18 58.27 57.43 194,251 692,713 -31.0
18/03/2025
57.99
 3,281,900 58.55 58.55 57.99 723,904 911,519 -11.8
17/03/2025
58.45
 4,062,100 57.90 58.83 57.90 980,664 619,792 22.6
14/03/2025
57.62
 2,696,700 57.90 58.18 57.62 239,631 465,000 -14.0
13/03/2025
57.53
 5,100,400 57.81 58.36 57.43 265,616 2,359,639 -130.5
12/03/2025
57.71
 2,755,400 57.99 58.27 57.71 80,624 984,283 -56.4
11/03/2025
57.90
 2,287,600 57.81 57.99 57.62 285,040 376,954 -5.7
10/03/2025
57.99
 2,529,500 58.45 58.45 57.99 168,000 699,526 -33.4
07/03/2025
58.18
 2,655,600 58.36 58.45 57.90 42,720 590,913 -34.3
06/03/2025
58.36
 3,125,600 58.18 58.36 57.71 97,900 1,281,032 -73.9
05/03/2025
58.18
 2,275,500 59.01 59.01 58.18 89,365 573,100 -30.5
04/03/2025
58.92
 6,042,000 58.64 59.20 58.36 2,839,530 757,498 131.9
03/03/2025
58.64
 3,610,600 58.27 58.64 57.81 228,259 237,112 -0.5
28/02/2025
57.71
 4,175,600 57.81 58.64 57.71 967,338 617,140 22.1
27/02/2025
57.71
 3,520,600 58.64 58.64 57.71 149,300 1,327,570 -73.6
26/02/2025
58.55
 3,636,600 58.45 58.83 58.36 2,127,220 636,914 93.9
25/02/2025
58.36
 3,884,200 59.38 59.38 58.08 277,584 709,761 -27.1
24/02/2025
59.20
 11,512,800 57.16 59.29 57.16 4,150,491 1,016,264 196.3
21/02/2025
56.97
 4,717,200 56.41 57.62 56.23 813,520 680,539 8.1
20/02/2025
56.32
 2,627,900 56.51 56.51 56.23 211,161 724,450 -31.2

Chính sách bảo mật | Điều khoản sử dụng |