CTCP Sữa Việt Nam (vnm)

60.50
0.30
(0.50%)
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)
16/04/2019
81.69
 514,140 81.51 81.93 81.09 287,920 201,840 11.7
12/04/2019
81.51
 684,520 81.45 81.75 81.03 410,940 228,230 24.7
11/04/2019
81.45
 383,850 81.27 81.81 81.27 404,570 321,030 11.3
10/04/2019
81.27
 873,110 81.33 81.99 81.09 493,080 45,900 60.5
09/04/2019
81.33
 1,148,040 82.41 82.83 81.09 275,700 557,570 -38.3
08/04/2019
82.41
 546,190 81.87 82.71 81.99 467,360 326,420 19.3
05/04/2019
81.87
 1,017,700 82.89 82.89 81.87 195,960 788,510 -80.9
04/04/2019
82.89
 469,730 83.19 83.97 82.89 69,400 116,080 -6.4
03/04/2019
83.19
 683,970 83.49 83.49 82.65 158,440 265,750 -14.8
02/04/2019
83.49
 1,233,340 83.25 84.03 82.47 1,197,990 946,650 35.0
01/04/2019
83.25
 796,720 80.97 83.25 81.09 458,570 274,720 25.2
29/03/2019
80.97
 1,357,400 81.21 81.99 80.97 510,810 883,890 -50.4
28/03/2019
81.21
 816,770 81.99 81.99 81.21 388,200 721,490 -45.2
27/03/2019
81.99
 682,000 81.99 82.41 81.87 280,830 499,240 -29.9
26/03/2019
81.99
 684,470 81.99 82.53 81.69 238,600 320,590 -11.2
25/03/2019
81.99
 582,580 81.99 81.99 80.85 303,710 25,420 37.6
22/03/2019
81.99
 526,570 81.69 82.29 81.39 226,510 241,670 -2.1
21/03/2019
81.69
 885,480 83.19 84.03 81.69 204,610 262,350 -7.8
20/03/2019
83.19
 1,269,860 82.23 83.19 81.21 689,040 821,210 -18.0
19/03/2019
82.23
 936,230 82.89 82.89 82.05 737,970 1,044,608 -42.1
18/03/2019
82.89
 910,690 82.29 83.25 82.59 203,820 679,620 -65.8
15/03/2019
82.29
 1,254,050 82.41 82.89 81.99 354,970 1,100,130 -102.2
14/03/2019
82.41
 920,860 83.07 83.49 82.11 941,740 1,467,450 -72.2
13/03/2019
83.07
 616,010 83.49 84.15 83.01 74,050 348,140 -38.1
12/03/2019
83.49
 560,360 82.65 83.79 82.89 438,790 800,960 -50.3
11/03/2019
82.65
 423,100 82.29 83.43 81.99 523,960 720,770 -27.1
08/03/2019
82.29
 980,860 83.91 83.91 81.45 403,010 853,640 -61.8
07/03/2019
83.91
 708,000 84.69 85.29 83.79 753,910 827,880 -10.4
06/03/2019
84.69
 711,250 85.29 85.78 83.19 462,930 500,610 -5.2
05/03/2019
85.29
 532,510 85.84 85.84 85.05 1,040,410 1,011,970 4.0
04/03/2019
85.84
 876,760 84.93 86.44 84.99 301,890 761,630 -65.5
01/03/2019
84.93
 868,720 84.75 86.44 84.93 560,320 1,031,438 -66.8
28/02/2019
84.75
 976,450 88.72 89.20 84.75 1,066,760 1,399,810 -46.9
27/02/2019
88.72
 484,610 87.76 90.10 87.88 377,240 370,180 1.0
26/02/2019
87.76
 806,810 91.06 91.30 87.10 1,396,000 1,413,220 -2.4
25/02/2019
91.06
 1,211,040 89.44 91.66 89.32 963,530 756,590 31.3
22/02/2019
89.44
 814,320 89.20 89.80 89.08 671,140 281,990 58.0
21/02/2019
89.20
 1,859,260 85.90 89.56 85.90 1,478,350 1,179,210 43.2
20/02/2019
85.90
 983,460 85.65 86.20 85.78 1,675,420 1,438,630 33.9
19/02/2019
85.65
 1,974,200 85.29 86.08 85.53 2,049,160 1,858,310 27.3
18/02/2019
85.29
 1,082,650 84.21 85.59 84.27 935,070 811,860 17.3
15/02/2019
84.21
 910,160 83.73 84.27 83.79 576,610 422,260 21.6
14/02/2019
83.73
 1,341,090 83.07 84.27 82.89 1,322,290 963,450 50.0
13/02/2019
83.07
 764,480 82.89 83.13 81.81 541,090 541,180 0.0
12/02/2019
82.89
 957,440 82.29 83.01 82.29 2,033,370 1,782,860 34.5
11/02/2019
82.29
 1,357,210 81.09 82.83 81.03 1,192,210 1,239,840 -6.5
01/02/2019
81.09
 731,430 81.09 81.57 79.89 614,490 164,530 60.5
31/01/2019
81.09
 812,290 81.39 81.99 80.19 980,250 972,090 1.2
30/01/2019
81.39
 279,280 81.99 82.05 81.39 310,970 214,220 13.2
29/01/2019
81.99
 371,010 81.99 82.29 81.39 293,420 56,770 32.2
28/01/2019
81.99
 487,650 81.63 82.05 81.63 470,370 277,310 26.3
25/01/2019
81.63
 813,810 81.39 81.87 81.45 744,990 646,670 13.4
24/01/2019
81.39
 1,077,600 80.79 81.39 80.67 2,147,940 1,957,800 25.7
23/01/2019
80.79
 1,028,650 80.49 81.09 80.37 1,548,630 1,387,560 21.6
22/01/2019
80.49
 399,040 80.37 81.09 79.89 255,300 244,280 1.5
21/01/2019
80.37
 279,380 80.49 80.55 79.47 588,060 610,340 -2.9
18/01/2019
80.49
 545,600 79.41 81.03 79.89 302,610 202,870 13.4
17/01/2019
79.41
 514,870 79.89 80.13 79.05 724,870 502,890 29.4
16/01/2019
79.89
 562,220 81.03 81.03 79.29 781,590 689,090 12.4
15/01/2019
81.03
 598,510 81.09 81.21 80.49 483,950 201,040 38.2
14/01/2019
81.09
 611,420 80.49 81.09 79.83 581,700 328,740 33.9
11/01/2019
80.49
 954,110 79.11 80.49 79.11 865,360 212,800 87.3
10/01/2019
79.11
 301,700 79.23 79.29 78.63 282,120 108,950 22.8
09/01/2019
79.23
 636,050 78.09 79.59 77.49 575,440 309,330 35.0
08/01/2019
78.09
 448,350 78.69 78.93 77.31 509,280 395,690 14.8
07/01/2019
78.69
 897,430 75.08 78.69 75.38 622,760 181,190 57.3
04/01/2019
75.08
 498,470 73.82 75.08 72.68 324,610 123,960 24.8
03/01/2019
73.82
 449,730 74.48 74.48 73.04 791,540 530,300 32.0
02/01/2019
74.48
 403,570 72.08 74.48 72.68 320,840 48,570 33.5
28/12/2018
72.08
 1,013,580 74.00 75.20 72.08 769,200 759,330 1.7
27/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2018
74.00
 772,610 73.88 75.62 74.00 491,030 514,740 -2.9
26/12/2018
73.88
 670,520 74.24 74.24 72.99 496,560 420,270 9.5
25/12/2018
74.24
 349,610 74.84 74.84 73.29 120,120 155,020 -4.3
24/12/2018
74.84
 459,230 72.99 75.37 73.29 157,040 282,990 -15.8
21/12/2018
72.99
 1,901,570 75.19 75.19 72.75 831,710 1,682,440 -104.4
20/12/2018
75.19
 539,710 76.92 76.92 75.19 253,280 281,790 -3.6
19/12/2018
76.92
 484,090 78.47 78.47 76.86 238,270 300,110 -8.0
18/12/2018
78.47
 811,850 79.78 79.78 77.75 792,360 554,230 31.4
17/12/2018
79.78
 1,043,020 80.44 80.44 79.78 1,150,740 923,640 30.5
14/12/2018
80.44
 260,170 80.44 80.67 80.08 346,670 187,700 21.4
13/12/2018
80.44
 643,110 79.84 81.03 79.84 2,094,800 1,917,046 24.0
12/12/2018
79.84
 782,440 80.32 80.38 79.24 1,287,650 1,224,140 8.5
11/12/2018
80.32
 443,060 80.44 80.73 79.54 592,520 527,570 8.8
10/12/2018
80.44
 1,003,810 79.78 81.33 79.54 805,550 378,780 57.9
07/12/2018
79.78
 509,830 78.47 80.20 78.71 636,310 569,870 8.9
06/12/2018
78.47
 1,089,360 79.24 79.24 77.40 902,760 705,690 26.0
05/12/2018
79.24
 1,107,160 81.33 81.33 78.71 635,440 365,650 36.2
04/12/2018
81.33
 1,001,800 79.60 81.33 79.60 1,438,740 840,120 80.9
03/12/2018
79.60
 1,282,310 76.27 79.84 76.27 1,162,860 510,050 86.3
30/11/2018
76.27
 1,417,590 75.25 76.56 75.07 1,721,860 741,160 125.1
29/11/2018
75.25
 970,820 76.27 76.56 75.25 1,092,870 381,350 90.5
28/11/2018
76.27
 1,330,740 75.37 76.86 75.07 1,192,290 211,680 125.5
27/11/2018
75.37
 1,882,720 73.35 75.97 73.41 2,378,114 1,434,884 118.5
26/11/2018
73.35
 1,817,580 70.31 73.52 70.31 1,247,970 448,900 96.8
23/11/2018
70.31
 416,930 71.56 71.56 70.01 360,130 202,310 18.7
22/11/2018
71.56
 933,880 71.02 71.68 71.02 662,850 451,470 25.3
21/11/2018
71.02
 1,113,540 69.41 71.02 68.94 431,950 184,540 28.9
20/11/2018
69.41
 715,090 68.76 69.47 68.70 597,530 368,720 26.5
19/11/2018
68.76
 739,450 68.52 69.29 68.46 148,890 257,830 -12.6
16/11/2018
68.52
 566,540 69.71 70.01 68.52 175,710 277,150 -11.8

Chính sách bảo mật | Điều khoản sử dụng |