CTCP Sữa Việt Nam (vnm)

61.30
-0.40
(-0.65%)
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)
06/08/2018
80.95
 1,238,870 81.81 82.01 80.75 660,540 1,122,560 -74.0
03/08/2018
81.81
 1,232,510 83.53 83.53 81.66 346,070 912,830 -91.7
02/08/2018
83.53
 1,590,510 84.49 84.49 81.86 539,220 1,447,540 -148.7
01/08/2018
84.49
 684,770 85.15 85.15 84.34 478,450 515,230 -6.1
31/07/2018
85.15
 634,220 85.30 85.56 84.54 266,340 368,510 -17.1
30/07/2018
85.30
 453,180 85.45 86.01 84.95 236,990 311,030 -12.5
27/07/2018
85.45
 290,680 86.82 86.82 85.35 733,300 783,090 -8.5
26/07/2018
86.82
 519,640 86.01 86.82 85.56 662,450 421,980 40.9
25/07/2018
86.01
 427,050 86.01 86.26 86.01 703,980 485,480 37.1
24/07/2018
86.01
 566,120 86.06 86.57 85.71 486,820 373,760 19.2
23/07/2018
86.06
 685,300 85.81 86.97 85.15 630,830 541,740 15.1
20/07/2018
85.81
 620,700 86.32 86.47 85.66 431,340 301,080 22.1
19/07/2018
86.32
 970,590 85.56 87.58 85.56 454,020 615,010 -27.5
18/07/2018
85.56
 503,880 85.00 85.56 84.80 594,567 695,417 -17.0
17/07/2018
85.00
 588,420 85.05 85.05 84.24 320,910 386,290 -10.9
16/07/2018
85.05
 557,460 84.19 85.20 83.94 979,540 1,084,660 -17.7
13/07/2018
84.19
 384,360 85.20 85.45 83.94 107,310 336,380 -38.3
12/07/2018
85.20
 158,530 84.54 85.45 84.54 57,910 51,930 1.0
11/07/2018
84.54
 729,620 84.54 85.30 84.04 950,410 875,530 12.5
10/07/2018
84.54
 701,800 84.54 85.51 84.54 823,170 863,870 -6.8
09/07/2018
84.54
 320,530 84.04 85.81 84.44 293,280 252,570 6.8
06/07/2018
84.04
 449,020 83.53 86.06 83.02 148,530 229,890 -13.4
05/07/2018
83.53
 880,690 84.54 85.05 83.02 694,250 873,810 -29.9
04/07/2018
84.54
 856,350 86.06 86.06 84.54 742,400 906,820 -27.6
03/07/2018
86.06
 1,055,480 86.57 86.57 85.56 1,113,520 980,290 22.7
02/07/2018
86.57
 974,640 86.06 86.57 85.56 1,384,040 1,643,160 -44.1
29/06/2018
86.06
 1,164,710 86.06 87.33 86.06 1,161,450 1,114,490 8.1
28/06/2018
86.06
 748,160 88.59 88.59 85.56 908,680 1,025,180 -19.8
27/06/2018
88.59
 320,100 89.05 89.05 88.39 148,950 124,450 4.3
26/06/2018
89.05
 250,240 90.72 90.72 88.09 74,000 100,810 -4.7
25/06/2018
90.72
 637,320 90.11 92.14 90.37 538,950 429,120 19.8
22/06/2018
90.11
 1,123,650 86.06 90.37 85.30 1,350,280 955,230 69.6
21/06/2018
86.06
 381,390 85.45 86.32 85.05 668,410 601,880 11.3
20/06/2018
85.45
 569,890 84.19 85.96 83.94 151,590 427,170 -46.1
19/06/2018
84.19
 1,076,550 87.43 87.43 83.58 560,920 472,190 14.7
18/06/2018
87.43
 356,320 91.12 91.12 87.43 123,370 151,910 -5.0
15/06/2018
91.12
 1,114,730 91.12 91.38 90.11 965,900 745,620 39.6
14/06/2018
91.12
 767,750 91.63 91.63 90.47 485,530 576,880 -16.4
13/06/2018
91.63
 472,470 91.63 91.63 90.82 282,670 243,530 7.1
12/06/2018
91.63
 873,690 91.18 91.63 90.11 761,080 214,090 98.4
11/06/2018
91.18
 721,050 89.61 92.14 89.35 423,710 199,770 40.3
08/06/2018
89.61
 505,520 89.76 89.76 88.64 436,430 201,340 41.4
07/06/2018
89.76
 401,900 88.59 90.06 88.95 436,710 237,700 35.2
06/06/2018
88.59
 463,720 89.61 89.61 87.83 171,800 137,990 5.9
05/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
05/06/2018
89.61
 879,160 87.83 91.07 87.83 686,600 256,400 77.1
04/06/2018
87.83
 965,230 84.42 87.93 84.82 566,610 209,370 61.9
01/06/2018
84.42
 1,051,610 82.41 84.92 83.07 654,780 659,430 -0.7
31/05/2018
82.41
 2,231,710 83.07 83.32 82.06 1,505,680 2,100,500 -97.7
30/05/2018
83.07
 491,920 84.62 84.62 82.86 350,990 343,650 1.3
29/05/2018
84.62
 703,120 82.81 85.07 81.31 260,840 74,000 31.0
28/05/2018
82.81
 464,830 83.32 83.32 81.31 2,657,450 2,439,660 35.8
25/05/2018
83.32
 512,860 84.32 84.32 83.32 201,650 262,270 -10.1
24/05/2018
84.32
 807,290 83.97 85.02 83.72 606,170 328,040 46.6
23/05/2018
83.97
 971,280 81.31 85.07 80.36 6,871,510 6,798,200 12.1
22/05/2018
81.31
 1,185,350 83.32 83.32 80.31 496,700 756,700 -42.5
21/05/2018
83.32
 1,042,490 85.88 86.33 82.86 426,920 655,460 -38.8
18/05/2018
85.88
 1,153,810 82.81 85.88 83.12 712,510 963,880 -42.5
17/05/2018
82.81
 1,028,400 84.87 85.07 82.81 415,370 630,400 -36.2
16/05/2018
84.87
 1,644,010 88.34 88.89 84.87 561,430 1,136,870 -100.0
15/05/2018
88.34
 1,240,740 89.34 90.59 88.34 512,960 1,030,910 -92.2
14/05/2018
89.34
 575,000 89.34 90.34 88.34 180,480 384,450 -36.2
11/05/2018
89.34
 1,006,620 90.34 90.85 88.84 644,980 814,510 -30.3
10/05/2018
90.34
 451,010 92.85 93.35 89.84 374,280 328,180 8.5
09/05/2018
92.85
 555,260 92.90 93.35 92.35 393,200 498,000 -19.4
08/05/2018
92.90
 514,230 95.36 95.61 92.90 228,630 466,070 -44.5
07/05/2018
95.36
 771,810 92.35 95.61 92.60 349,730 348,130 0.1
04/05/2018
92.35
 735,730 92.85 92.85 92.20 703,210 674,080 5.4
03/05/2018
92.85
 878,320 92.60 93.86 92.35 952,700 914,450 7.1
02/05/2018
92.60
 619,230 92.85 93.35 92.60 1,135,170 1,003,990 24.2
27/04/2018
92.85
 997,890 90.85 94.86 91.35 1,013,750 945,040 12.7
26/04/2018
90.85
 959,520 90.34 91.30 90.34 1,058,610 952,010 19.3
24/04/2018
90.34
 1,469,750 91.55 91.55 88.39 1,305,500 1,271,470 6.2
23/04/2018
91.55
 636,940 93.35 93.35 91.35 941,200 723,190 39.8
20/04/2018
93.35
 739,700 94.11 94.11 92.85 431,670 576,770 -27.0
19/04/2018
94.11
 845,170 94.11 94.51 93.56 823,570 479,100 64.6
18/04/2018
94.11
 756,500 92.60 94.11 92.50 593,170 584,230 1.8
17/04/2018
92.60
 1,217,530 95.36 95.36 90.95 654,630 1,135,300 -88.8
16/04/2018
95.36
 653,380 98.22 98.22 95.36 608,180 756,200 -28.5
13/04/2018
98.22
 727,110 98.52 98.88 98.12 1,173,340 925,780 48.5
12/04/2018
98.52
 751,180 98.37 98.78 98.07 792,220 606,100 36.5
11/04/2018
98.37
 846,970 98.88 99.13 98.07 857,280 381,350 93.5
10/04/2018
98.88
 1,093,850 99.28 99.28 97.87 915,010 610,220 59.9
09/04/2018
99.28
 699,250 99.48 99.98 98.88 769,910 335,790 86.0
06/04/2018
99.48
 621,180 99.03 100.23 98.88 556,370 216,300 66.2
05/04/2018
99.03
 452,710 100.38 100.38 98.27 149,900 71,350 15.6
04/04/2018
100.38
 991,130 97.22 100.38 97.22 412,440 333,490 15.6
03/04/2018
97.22
 2,017,950 100.23 100.63 96.67 893,220 1,365,150 -92.0
02/04/2018
100.23
 1,768,080 101.89 101.89 99.63 695,800 760,120 -13.0
30/03/2018
101.89
 1,529,690 103.89 103.89 100.93 131,200 735,390 -122.8
29/03/2018
103.89
 758,530 105.90 106.05 103.89 372,550 909,030 -111.9
28/03/2018
105.90
 585,030 106.91 107.41 105.90 1,219,340 1,000,500 39.5
27/03/2018
106.91
 1,660,410 104.65 107.76 104.90 198,800 1,024,100 -175.3
26/03/2018
104.65
 643,500 103.89 105.65 103.69 190,990 292,520 -21.2
23/03/2018
103.89
 685,220 104.90 104.90 102.94 249,120 227,870 4.4
22/03/2018
104.90
 478,650 104.90 106.35 104.90 346,060 308,560 7.9
21/03/2018
104.90
 907,550 104.90 105.95 104.90 509,980 582,180 -15.2
20/03/2018
104.90
 684,730 106.40 106.40 104.90 312,820 499,880 -39.4
19/03/2018
106.40
 801,280 107.41 107.66 105.65 193,010 516,980 -68.6
16/03/2018
107.41
 1,730,500 105.50 107.41 104.90 1,424,450 1,131,640 62.7
15/03/2018
105.50
 623,080 106.91 106.91 105.30 162,910 378,680 -45.5

Chính sách bảo mật | Điều khoản sử dụng |