CTCP Sữa Việt Nam (vnm)

71.10
3.40
(5.02%)
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
(2025-12-30) 		5.90 9.55% 184,952,500 -12,288,200 -850.8
60.30
73.40
71.10
2 tháng
(2025-12-01) 		2.80 4.31% 274,419,400 -1,750,000 -178.6
60.20
73.40
71.10
3 tháng
(2025-10-31) 		10.10 17.53% 381,465,600 24,315,700 1,427.8
57
73.40
71.10
6 tháng
(2025-08-04) 		9.67 16.67% 693,857,700 20,934,973 1,284.2
55
73.40
71.10
12 tháng
(2025-02-03) 		11.47 20.40% 1,280,394,100 -19,766,442 -690.8
48.25
73.40
71.10
24 tháng
(2024-02-15) 		7.06 11.64% 2,151,319,500 -57,466,103 -3,075.8
48.25
73.40
71.10
36 tháng
(2023-02-14) 		2.49 3.83% 2,795,232,800 -111,727,984 -6,541.7
48.25
73.40
71.10
60 tháng
(2021-02-24) 		-17.17 -20.23% 4,121,616,800 -150,178,407 -10,562.2
48.25
84.87
71.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2018
103.89
 1,059,420 106.20 106.30 103.89 1,227,130 1,376,610 -31.0
22/01/2018
106.20
 1,031,780 103.19 106.25 103.39 812,480 644,500 35.3
19/01/2018
103.19
 1,094,050 103.19 105.10 103.19 658,650 774,280 -24.1
18/01/2018
103.19
 921,800 100.93 103.19 100.13 539,360 676,750 -27.9
17/01/2018
100.93
 891,480 104.55 104.55 100.38 344,060 635,650 -59.8
16/01/2018
104.55
 701,460 104.65 104.65 104.00 412,590 442,580 -6.2
15/01/2018
104.65
 405,160 105.35 105.35 104.40 215,620 333,440 -24.6
12/01/2018
105.35
 585,640 105.40 105.90 105.05 701,280 625,920 15.8
11/01/2018
105.40
 794,780 105.90 106.40 104.95 1,006,760 1,129,180 -25.7
10/01/2018
105.90
 902,750 103.89 105.90 102.99 763,560 737,980 5.4
09/01/2018
103.89
 810,590 105.40 106.40 103.64 1,000,460 1,275,260 -57.1
08/01/2018
105.40
 674,800 107.16 107.16 104.65 259,980 366,730 -22.4
05/01/2018
107.16
 518,860 107.81 107.91 106.66 1,466,826 1,340,906 26.8
04/01/2018
107.81
 704,350 107.36 107.91 106.96 964,680 884,980 17.1
03/01/2018
107.36
 557,370 106.15 107.91 106.45 373,160 205,390 35.8
02/01/2018
106.15
 372,760 104.70 106.35 104.70 299,670 171,780 26.9
29/12/2017
104.70
 893,540 102.99 106.66 102.14 866,660 548,630 66.8
28/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2017
102.99
 652,970 102.14 103.14 102.39 454,440 401,280 10.9
27/12/2017
102.14
 754,980 101.09 102.39 101.64 429,290 325,170 21.3
26/12/2017
101.09
 415,160 99.65 101.09 99.45 229,930 115,080 23.2
25/12/2017
99.65
 377,420 101.09 101.09 99.55 9,020 45,750 -7.4
22/12/2017
101.09
 442,910 101.59 101.64 100.64 17,026,890 16,826,140 40.7
21/12/2017
101.59
 467,120 100.64 101.99 100.14 388,130 198,680 38.5
20/12/2017
100.64
 554,110 101.14 101.99 99.65 240,870 205,420 7.2
19/12/2017
101.14
 1,086,070 102.14 102.59 101.14 742,734 695,614 9.5
18/12/2017
102.14
 1,218,260 98.15 102.39 98.85 800,320 737,760 12.2
15/12/2017
98.15
 1,865,860 100.14 100.14 97.16 1,265,550 1,629,510 -71.7
14/12/2017
100.14
 837,490 97.06 100.14 97.16 750,940 540,610 41.8
13/12/2017
97.06
 652,890 96.91 97.35 95.91 417,160 336,810 15.6
12/12/2017
96.91
 757,020 95.16 97.11 94.66 754,670 390,400 70.5
11/12/2017
95.16
 843,650 93.72 96.76 93.72 796,710 724,100 14.1
08/12/2017
93.72
 839,440 92.67 96.26 92.67 2,023,630 1,926,690 18.4
07/12/2017
92.67
 1,188,910 97.16 98.60 92.67 337,770 843,720 -95.8
06/12/2017
97.16
 949,920 99.15 99.15 93.27 63,940 533,620 -90.5
05/12/2017
99.15
 710,070 101.14 102.14 98.65 2,493,180 2,688,240 -39.3
04/12/2017
101.14
 1,419,300 97.65 102.19 97.65 1,130,290 1,117,440 2.5
01/12/2017
97.65
 1,252,580 93.02 97.65 93.17 1,024,380 510,910 99.6
30/11/2017
93.02
 1,076,240 92.17 94.42 92.12 2,369,110 2,476,290 -20.1
29/11/2017
92.17
 464,670 92.17 92.37 91.68 537,230 482,900 10.0
28/11/2017
92.17
 380,450 92.17 92.17 91.18 6,763,641 6,607,161 28.8
27/11/2017
92.17
 693,370 92.17 92.42 91.23 521,420 296,690 41.4
24/11/2017
92.17
 678,800 92.12 92.67 90.23 6,919,360 6,905,290 2.7
23/11/2017
92.12
 664,960 92.12 94.17 90.73 400,800 442,330 -7.8
22/11/2017
92.12
 1,829,730 94.17 94.17 89.68 7,516,370 8,137,480 -113.6
21/11/2017
94.17
 1,128,220 93.17 97.50 93.17 529,440 603,630 -14.1
20/11/2017
93.17
 964,830 91.28 93.47 90.43 6,877,330 6,567,460 57.3
17/11/2017
91.28
 645,550 91.28 91.63 90.78 3,699,743 3,395,213 55.8
16/11/2017
91.28
 637,980 90.58 91.68 89.78 11,199,550 9,266,120 352.9
15/11/2017
90.58
 1,215,870 89.68 91.68 87.59 9,826,420 9,014,220 146.4
14/11/2017
89.68
 1,489,540 91.92 91.92 87.19 13,640,214 12,762,324 157.7
13/11/2017
91.92
 4,495,140 86.59 92.27 86.69 38,143,573 36,566,363 286.0
10/11/2017
86.59
 9,270,450 80.96 86.59 80.71 8,584,570 2,129,400 1,097.6
09/11/2017
80.96
 2,051,860 79.82 81.21 79.37 2,170,850 441,530 278.0
08/11/2017
79.82
 2,431,670 78.62 80.02 78.62 903,560 263,330 102.2
07/11/2017
78.62
 561,000 78.72 78.97 78.22 861,260 682,820 28.2
06/11/2017
78.72
 1,120,090 77.33 78.72 77.33 232,670 153,130 12.1
03/11/2017
77.33
 469,800 77.67 77.72 76.48 614,480 393,190 33.5
02/11/2017
77.67
 1,117,310 77.23 78.62 76.83 316,780 142,670 27.2
01/11/2017
77.23
 1,499,790 75.23 77.48 75.23 1,054,840 304,200 114.8
31/10/2017
75.23
 962,120 75.68 75.68 75.23 587,560 406,940 27.4
30/10/2017
75.68
 557,510 75.93 76.03 75.53 365,760 106,450 39.4
27/10/2017
75.93
 768,310 75.63 75.93 75.63 280,780 252,650 4.3
26/10/2017
75.63
 974,570 74.98 75.68 75.03 1,375,720 208,433 176.8
25/10/2017
74.98
 904,450 74.24 75.03 74.24 3,188,310 2,385,858 121.6
24/10/2017
74.24
 676,220 73.74 74.24 73.54 18,570,341 18,656,441 -12.8
23/10/2017
73.74
 589,480 73.99 73.99 73.64 695,460 1,259,400 -83.5
20/10/2017
73.99
 260,000 74.14 74.14 73.99 141,920 738,006 -88.5
19/10/2017
74.14
 387,120 74.24 74.24 73.99 125,410 113,070 1.8
18/10/2017
74.24
 385,670 74.29 74.54 74.24 585,456 495,446 13.4
17/10/2017
74.29
 398,020 74.04 74.34 73.99 286,880 215,730 10.6
16/10/2017
74.04
 681,780 74.44 74.78 74.04 529,380 520,010 1.5
13/10/2017
74.44
 500,040 73.74 74.44 73.74 360,510 343,750 2.5
12/10/2017
73.74
 397,590 73.99 74.04 73.74 253,000 265,800 -1.9
11/10/2017
73.99
 626,740 73.99 74.14 73.84 338,120 444,270 -15.8
10/10/2017
73.99
 396,010 74.19 74.19 73.84 310,960 353,550 -6.3
09/10/2017
74.19
 146,010 74.24 74.34 73.79 9,030 70,850 -9.2
06/10/2017
74.24
 910,760 74.24 74.88 74.24 838,930 655,770 27.5
05/10/2017
74.24
 465,810 73.99 74.54 73.89 574,950 532,860 6.3
04/10/2017
73.99
 305,930 73.69 73.99 73.59 239,540 155,180 12.5
03/10/2017
73.69
 634,960 73.99 74.04 73.59 502,440 571,470 -10.2
02/10/2017
73.99
 297,110 74.34 74.49 73.94 148,810 163,070 -2.1
29/09/2017
74.34
 996,610 74.24 75.23 74.19 518,240 434,480 12.6
28/09/2017
74.24
 440,360 73.74 74.24 73.69 283,640 115,890 24.9
27/09/2017
73.74
 310,820 73.79 73.99 73.69 474,810 508,640 -5.0
26/09/2017
73.79
 338,160 73.74 74.04 73.59 223,960 166,670 8.5
25/09/2017
73.74
 254,360 73.59 73.74 73.34 123,150 74,100 7.3
22/09/2017
73.59
 353,760 73.74 73.99 73.59 160,950 207,660 -6.9
21/09/2017
73.74
 741,410 74.19 74.19 73.74 483,570 578,130 -14.0
20/09/2017
74.19
 367,110 73.94 74.34 73.74 719,820 587,990 19.6
19/09/2017
73.94
 343,070 74.24 74.34 73.94 768,230 727,400 6.1
18/09/2017
74.24
 555,240 73.74 74.74 73.49 489,420 525,640 -5.3
15/09/2017
73.74
 1,520,080 73.89 73.89 73.54 1,027,840 1,199,730 -25.4
14/09/2017
73.89
 805,690 73.84 73.94 73.74 643,160 765,980 -18.2
13/09/2017
73.84
 991,330 73.79 73.84 73.74 947,480 1,079,080 -19.5
12/09/2017
73.79
 676,440 73.94 73.99 73.59 496,010 608,990 -16.7
11/09/2017
73.94
 664,250 74.29 74.29 73.84 381,890 545,410 -24.3
08/09/2017
74.29
 303,590 74.49 74.54 74.14 120,380 145,920 -3.8
07/09/2017
74.49
 433,550 75.23 75.23 74.44 180,590 211,700 -4.7
06/09/2017
75.23
 325,420 76.03 76.03 75.08 132,580 132,000 0.1
05/09/2017
76.03
 860,140 75.48 76.13 75.28 644,440 420,210 34.1

Chính sách bảo mật | Điều khoản sử dụng |