CTCP Sữa Việt Nam (vnm)

61
0.80
(1.33%)
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)
27/06/2018
85.78
 320,100 86.22 86.22 85.59 148,950 124,450 4.3
26/06/2018
86.22
 250,240 87.84 87.84 85.29 74,000 100,810 -4.7
25/06/2018
87.84
 637,320 87.25 89.21 87.50 538,950 429,120 19.8
22/06/2018
87.25
 1,123,650 83.33 87.50 82.60 1,350,280 955,230 69.6
21/06/2018
83.33
 381,390 82.74 83.58 82.35 668,410 601,880 11.3
20/06/2018
82.74
 569,890 81.52 83.23 81.27 151,590 427,170 -46.1
19/06/2018
81.52
 1,076,550 84.65 84.65 80.93 560,920 472,190 14.7
18/06/2018
84.65
 356,320 88.23 88.23 84.65 123,370 151,910 -5.0
15/06/2018
88.23
 1,114,730 88.23 88.48 87.25 965,900 745,620 39.6
14/06/2018
88.23
 767,750 88.72 88.72 87.60 485,530 576,880 -16.4
13/06/2018
88.72
 472,470 88.72 88.72 87.94 282,670 243,530 7.1
12/06/2018
88.72
 873,690 88.28 88.72 87.25 761,080 214,090 98.4
11/06/2018
88.28
 721,050 86.76 89.21 86.52 423,710 199,770 40.3
08/06/2018
86.76
 505,520 86.91 86.91 85.83 436,430 201,340 41.4
07/06/2018
86.91
 401,900 85.78 87.20 86.12 436,710 237,700 35.2
06/06/2018
85.78
 463,720 86.76 86.76 85.05 171,800 137,990 5.9
05/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
05/06/2018
86.76
 879,160 85.05 88.18 85.05 686,600 256,400 77.1
04/06/2018
85.05
 965,230 81.74 85.14 82.13 566,610 209,370 61.9
01/06/2018
81.74
 1,051,610 79.80 82.23 80.43 654,780 659,430 -0.7
31/05/2018
79.80
 2,231,710 80.43 80.67 79.46 1,505,680 2,100,500 -97.7
30/05/2018
80.43
 491,920 81.94 81.94 80.24 350,990 343,650 1.3
29/05/2018
81.94
 703,120 80.19 82.37 78.73 260,840 74,000 31.0
28/05/2018
80.19
 464,830 80.67 80.67 78.73 2,657,450 2,439,660 35.8
25/05/2018
80.67
 512,860 81.64 81.64 80.67 201,650 262,270 -10.1
24/05/2018
81.64
 807,290 81.30 82.32 81.06 606,170 328,040 46.6
23/05/2018
81.30
 971,280 78.73 82.37 77.81 6,871,510 6,798,200 12.1
22/05/2018
78.73
 1,185,350 80.67 80.67 77.76 496,700 756,700 -42.5
21/05/2018
80.67
 1,042,490 83.15 83.59 80.24 426,920 655,460 -38.8
18/05/2018
83.15
 1,153,810 80.19 83.15 80.48 712,510 963,880 -42.5
17/05/2018
80.19
 1,028,400 82.18 82.37 80.19 415,370 630,400 -36.2
16/05/2018
82.18
 1,644,010 85.53 86.07 82.18 561,430 1,136,870 -100.0
15/05/2018
85.53
 1,240,740 86.50 87.72 85.53 512,960 1,030,910 -92.2
14/05/2018
86.50
 575,000 86.50 87.48 85.53 180,480 384,450 -36.2
11/05/2018
86.50
 1,006,620 87.48 87.96 86.02 644,980 814,510 -30.3
10/05/2018
87.48
 451,010 89.91 90.39 86.99 374,280 328,180 8.5
09/05/2018
89.91
 555,260 89.95 90.39 89.42 393,200 498,000 -19.4
08/05/2018
89.95
 514,230 92.34 92.58 89.95 228,630 466,070 -44.5
07/05/2018
92.34
 771,810 89.42 92.58 89.66 349,730 348,130 0.1
04/05/2018
89.42
 735,730 89.91 89.91 89.27 703,210 674,080 5.4
03/05/2018
89.91
 878,320 89.66 90.88 89.42 952,700 914,450 7.1
02/05/2018
89.66
 619,230 89.91 90.39 89.66 1,135,170 1,003,990 24.2
27/04/2018
89.91
 997,890 87.96 91.85 88.45 1,013,750 945,040 12.7
26/04/2018
87.96
 959,520 87.48 88.40 87.48 1,058,610 952,010 19.3
24/04/2018
87.48
 1,469,750 88.64 88.64 85.58 1,305,500 1,271,470 6.2
23/04/2018
88.64
 636,940 90.39 90.39 88.45 941,200 723,190 39.8
20/04/2018
90.39
 739,700 91.12 91.12 89.91 431,670 576,770 -27.0
19/04/2018
91.12
 845,170 91.12 91.51 90.59 823,570 479,100 64.6
18/04/2018
91.12
 756,500 89.66 91.12 89.57 593,170 584,230 1.8
17/04/2018
89.66
 1,217,530 92.34 92.34 88.06 654,630 1,135,300 -88.8
16/04/2018
92.34
 653,380 95.11 95.11 92.34 608,180 756,200 -28.5
13/04/2018
95.11
 727,110 95.40 95.74 95.01 1,173,340 925,780 48.5
12/04/2018
95.40
 751,180 95.25 95.64 94.96 792,220 606,100 36.5
11/04/2018
95.25
 846,970 95.74 95.98 94.96 857,280 381,350 93.5
10/04/2018
95.74
 1,093,850 96.13 96.13 94.77 915,010 610,220 59.9
09/04/2018
96.13
 699,250 96.32 96.81 95.74 769,910 335,790 86.0
06/04/2018
96.32
 621,180 95.88 97.05 95.74 556,370 216,300 66.2
05/04/2018
95.88
 452,710 97.20 97.20 95.15 149,900 71,350 15.6
04/04/2018
97.20
 991,130 94.13 97.20 94.13 412,440 333,490 15.6
03/04/2018
94.13
 2,017,950 97.05 97.44 93.60 893,220 1,365,150 -92.0
02/04/2018
97.05
 1,768,080 98.65 98.65 96.47 695,800 760,120 -13.0
30/03/2018
98.65
 1,529,690 100.60 100.60 97.73 131,200 735,390 -122.8
29/03/2018
100.60
 758,530 102.54 102.69 100.60 372,550 909,030 -111.9
28/03/2018
102.54
 585,030 103.51 104.00 102.54 1,219,340 1,000,500 39.5
27/03/2018
103.51
 1,660,410 101.33 104.34 101.57 198,800 1,024,100 -175.3
26/03/2018
101.33
 643,500 100.60 102.30 100.40 190,990 292,520 -21.2
23/03/2018
100.60
 685,220 101.57 101.57 99.67 249,120 227,870 4.4
22/03/2018
101.57
 478,650 101.57 102.98 101.57 346,060 308,560 7.9
21/03/2018
101.57
 907,550 101.57 102.59 101.57 509,980 582,180 -15.2
20/03/2018
101.57
 684,730 103.03 103.03 101.57 312,820 499,880 -39.4
19/03/2018
103.03
 801,280 104.00 104.24 102.30 193,010 516,980 -68.6
16/03/2018
104.00
 1,730,500 102.15 104.00 101.57 1,424,450 1,131,640 62.7
15/03/2018
102.15
 623,080 103.51 103.51 101.96 162,910 378,680 -45.5
14/03/2018
103.51
 1,133,180 102.06 104.00 101.67 243,670 729,650 -103.0
13/03/2018
102.06
 1,265,790 100.11 102.54 100.11 1,133,270 997,340 28.0
12/03/2018
100.11
 828,230 101.08 102.40 100.11 678,720 704,160 -5.3
09/03/2018
101.08
 1,021,150 101.57 102.35 101.08 1,068,540 1,540,030 -98.9
08/03/2018
101.57
 592,410 100.16 101.72 100.60 491,390 618,390 -26.4
07/03/2018
100.16
 1,981,110 98.17 102.06 97.73 1,247,950 1,476,310 -46.9
06/03/2018
98.17
 786,240 98.36 98.90 96.81 1,034,460 916,400 23.8
05/03/2018
98.36
 712,070 96.86 99.63 96.47 4,489,150 4,446,880 8.6
02/03/2018
96.86
 412,780 95.25 96.95 94.77 256,060 191,270 12.8
01/03/2018
95.25
 732,890 95.25 96.71 95.25 468,520 422,040 9.2
28/02/2018
95.25
 886,780 97.20 97.20 95.25 1,687,320 2,031,870 -68.1
27/02/2018
97.20
 457,260 97.20 98.17 96.22 353,900 333,710 4.0
26/02/2018
97.20
 889,620 98.17 99.14 97.20 330,760 670,400 -68.9
23/02/2018
98.17
 481,780 97.68 98.90 96.71 325,570 315,540 2.1
22/02/2018
97.68
 449,840 98.75 98.75 96.76 633,150 505,570 25.9
21/02/2018
98.75
 649,890 94.04 98.75 94.28 1,092,338 1,065,188 5.8
13/02/2018
94.04
 541,650 93.31 94.77 93.31 190,640 452,150 -50.7
12/02/2018
93.31
 970,250 92.82 93.31 91.85 602,870 918,530 -60.4
09/02/2018
92.82
 856,530 95.79 95.79 90.88 205,760 568,970 -69.0
08/02/2018
95.79
 234,230 97.34 97.34 95.45 2,629,433 2,584,473 8.9
07/02/2018
97.34
 507,670 96.18 99.04 97.29 279,190 583,740 -60.9
06/02/2018
96.18
 1,484,810 98.70 98.70 92.09 2,649,130 2,846,720 -37.6
05/02/2018
98.70
 504,920 100.60 100.60 98.02 285,470 136,780 30.3
02/02/2018
100.60
 677,340 98.65 100.60 97.92 587,090 548,540 8.0
01/02/2018
98.65
 451,270 98.90 100.40 97.68 849,816 959,056 -22.1
31/01/2018
98.90
 1,120,270 99.38 100.84 97.73 851,980 1,067,960 -43.9
30/01/2018
99.38
 843,170 100.35 100.35 98.61 977,600 1,205,230 -46.4
29/01/2018
100.35
 573,230 102.93 103.03 100.35 288,090 1,032,610 -154.3

Chính sách bảo mật | Điều khoản sử dụng |