CTCP Sữa Việt Nam (vnm)

60.90
-0.30
(-0.49%)
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
(2026-04-01) 		-0.40 -0.65% 82,679,300 -4,487,426 0
60
62.80
60.90
2 tháng
(2026-03-02) 		-5.70 -8.56% 236,123,000 5,010,854 415.6
58.10
66.60
60.90
3 tháng
(2026-02-02) 		-11.70 -16.12% 337,454,300 2,513,554 240.4
58.10
72.60
60.90
6 tháng
(2025-11-03) 		3.60 6.28% 734,160,000 27,816,654 1,739.7
57
73.40
60.90
12 tháng
(2025-05-06) 		8.11 15.35% 1,356,476,100 29,768,528 2,269.2
52.45
73.40
60.90
24 tháng
(2024-05-13) 		1.11 1.86% 2,252,822,700 -10,719,004 227.7
48.25
73.40
60.90
36 tháng
(2023-05-17) 		0.67 1.11% 3,075,699,800 -100,690,836 -5,703.9
48.25
73.40
60.90
60 tháng
(2021-05-27) 		-11.69 -16.11% 4,236,417,300 -88,762,144 -4,507.8
48.25
75.59
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2017
77.44
 549,800 76.99 77.78 77.04 768,580 542,830 35.6
05/07/2017
76.99
 438,550 76.94 77.04 76.65 596,230 616,910 -3.2
04/07/2017
76.94
 324,350 77.19 77.19 76.75 204,030 207,550 -0.5
03/07/2017
77.19
 562,340 77.49 77.68 77.04 437,910 555,390 -18.5
30/06/2017
77.49
 1,344,660 76.11 77.63 76.11 1,088,930 500,790 92.3
29/06/2017
76.11
 312,720 76.40 76.65 76.11 115,350 168,110 -8.2
28/06/2017
76.40
 918,320 75.47 76.45 75.47 162,080 254,180 -14.2
27/06/2017
75.47
 542,230 75.42 75.57 75.37 358,800 322,450 5.6
26/06/2017
75.42
 267,450 75.22 75.47 74.88 471,350 405,870 10.0
23/06/2017
75.22
 344,920 75.17 75.27 75.03 373,060 295,740 11.8
22/06/2017
75.17
 244,120 75.62 75.62 75.13 373,040 318,970 8.3
21/06/2017
75.62
 912,700 75.22 75.62 74.49 713,830 701,150 2.0
20/06/2017
75.22
 894,760 75.91 75.91 75.08 461,640 522,870 -9.5
19/06/2017
75.91
 740,530 75.22 75.91 75.27 696,900 637,050 9.3
16/06/2017
75.22
 1,161,370 75.62 76.21 75.22 960,450 1,328,990 -56.3
15/06/2017
75.62
 414,540 75.47 75.86 75.37 443,920 305,800 21.2
14/06/2017
75.47
 536,000 74.88 75.57 74.83 626,414 543,734 12.7
13/06/2017
74.88
 636,190 75.08 75.08 74.54 541,490 570,760 -4.5
12/06/2017
75.08
 505,720 75.57 75.62 74.98 336,160 360,960 -3.8
09/06/2017
75.57
 329,670 75.52 75.72 75.47 422,130 461,590 -6.1
08/06/2017
75.52
 207,740 75.72 75.72 75.42 575,520 459,190 17.9
07/06/2017
75.72
 740,420 75.81 76.01 75.22 1,139,040 1,129,660 1.4
06/06/2017
75.81
 239,400 75.57 76.11 75.57 383,490 313,560 10.8
05/06/2017
75.57
 749,080 74.19 76.45 74.19 325,710 107,980 33.3
02/06/2017
74.19
 496,020 74.68 74.73 73.85 1,402,860 1,398,680 0.7
01/06/2017
74.68
 597,180 73.60 74.68 73.80 466,500 333,570 20.1
31/05/2017
73.60
 1,328,060 73.60 74.88 73.55 1,033,720 875,310 24.3
30/05/2017
73.60
 460,930 74.58 74.58 73.40 127,100 147,800 -3.1
29/05/2017
74.58
 356,250 74.73 74.88 74.44 148,840 127,180 3.3
26/05/2017
74.73
 427,910 73.75 74.73 73.50 184,130 68,720 17.3
25/05/2017
73.75
 619,520 74.49 74.49 73.60 212,910 162,600 7.6
24/05/2017
74.49
 702,140 74.49 74.68 73.75 405,180 249,230 23.6
23/05/2017
74.49
 730,180 73.90 74.73 73.90 413,410 24,050 58.9
22/05/2017
73.90
 1,210,850 72.72 73.95 72.67 621,490 148,880 70.9
19/05/2017
72.72
 816,280 71.78 72.77 71.63 580,290 149,110 63.3
18/05/2017
71.78
 580,440 72.27 72.27 71.04 1,238,951 1,111,101 18.7
17/05/2017
72.27
 1,231,010 70.55 72.52 70.55 788,280 283,480 73.3
16/05/2017
70.55
 531,270 70.75 71.00 70.55 240,820 220,400 3.0
15/05/2017
70.75
 820,620 71.19 71.44 70.50 257,590 307,280 -7.2
12/05/2017
71.19
 594,730 71.04 71.44 70.85 474,480 321,400 22.1
11/05/2017
71.04
 465,950 71.00 71.19 70.75 456,150 181,280 39.7
10/05/2017
71.00
 643,400 70.80 71.54 70.45 285,780 133,460 22.0
09/05/2017
70.80
 937,160 71.73 71.73 70.45 336,270 372,440 -5.2
08/05/2017
71.73
 813,270 72.08 72.13 71.34 1,986,580 1,738,680 36.2
05/05/2017
72.08
 524,400 73.01 73.01 72.08 530,884 398,494 19.5
04/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/05/2017
73.01
 999,850 71.93 73.26 72.08 699,850 225,420 70.2
03/05/2017
71.93
 879,460 71.78 72.12 71.83 591,460 278,070 46.5
28/04/2017
71.78
 1,414,090 71.06 72.08 71.15 855,960 489,300 54.1
27/04/2017
71.06
 1,185,660 69.80 71.06 69.75 586,160 309,660 40.1
26/04/2017
69.80
 272,660 69.55 69.80 69.12 706,570 564,750 20.3
25/04/2017
69.55
 472,730 69.84 69.84 69.31 558,750 394,420 23.5
24/04/2017
69.84
 562,400 70.18 70.18 69.60 1,078,000 900,530 25.6
21/04/2017
70.18
 445,370 70.28 70.47 69.94 316,070 161,280 22.4
20/04/2017
70.28
 427,660 70.52 70.57 70.13 278,560 85,630 28.0
19/04/2017
70.52
 968,630 70.04 70.77 70.04 627,380 296,640 48.1
18/04/2017
70.04
 1,900,380 68.87 70.13 68.87 3,459,230 2,221,200 177.5
17/04/2017
68.87
 884,170 68.73 69.16 68.24 939,620 338,930 85.3
14/04/2017
68.73
 622,350 69.41 69.41 68.29 424,740 367,250 8.2
13/04/2017
69.41
 322,970 69.84 69.84 69.41 467,307 306,327 23.1
12/04/2017
69.84
 758,300 69.60 70.04 69.55 750,170 517,590 33.4
11/04/2017
69.60
 465,400 69.16 69.70 69.12 731,430 629,480 14.6
10/04/2017
69.16
 604,270 69.16 69.26 68.83 536,840 411,400 17.9
07/04/2017
69.16
 905,370 69.55 69.55 68.53 702,710 549,240 21.9
05/04/2017
69.55
 788,830 69.84 69.84 69.12 663,060 117,100 78.3
04/04/2017
69.84
 1,063,990 69.99 69.99 69.65 1,544,140 703,810 121.0
03/04/2017
69.99
 802,030 69.50 70.13 69.50 684,460 72,040 88.3
31/03/2017
69.50
 1,382,240 69.84 70.38 69.50 1,096,180 408,620 99.4
30/03/2017
69.84
 1,175,100 68.78 69.84 68.78 1,369,350 527,440 120.6
29/03/2017
68.78
 773,630 68.29 68.87 67.90 1,155,555 632,185 74.1
28/03/2017
68.29
 1,026,200 68.87 69.36 67.42 540,520 72,200 66.4
27/03/2017
68.87
 1,066,240 68.73 69.75 68.63 454,250 219,840 33.5
24/03/2017
68.73
 1,083,750 68.00 68.87 68.24 4,297,880 3,811,770 68.7
23/03/2017
68.00
 2,051,790 66.25 68.10 66.25 1,594,540 37,900 217.0
22/03/2017
66.25
 1,472,340 65.77 67.27 65.62 614,050 50,740 77.7
21/03/2017
65.77
 819,240 64.95 65.96 64.75 565,740 48,030 69.8
20/03/2017
64.95
 730,260 64.99 65.38 64.22 1,366,620 942,320 56.8
17/03/2017
64.99
 1,035,520 64.99 65.28 64.80 845,250 398,310 59.9
16/03/2017
64.99
 905,990 64.51 65.19 64.51 577,780 244,890 44.6
15/03/2017
64.51
 1,182,810 63.39 64.51 63.39 498,130 127,850 48.9
14/03/2017
63.39
 489,770 62.91 63.49 62.96 305,640 78,960 29.6
13/03/2017
62.91
 342,480 63.01 63.34 62.91 1,754,470 150,730 208.5
10/03/2017
63.01
 427,360 63.30 63.34 63.01 246,670 82,880 21.3
09/03/2017
63.30
 409,260 63.34 63.49 63.25 368,440 132,670 30.8
08/03/2017
63.34
 639,360 63.05 63.83 63.05 355,650 166,590 24.7
07/03/2017
63.05
 444,700 63.49 63.49 63.01 823,830 840,650 -2.2
06/03/2017
63.49
 736,590 63.01 63.54 62.81 935,310 669,870 34.6
03/03/2017
63.01
 508,470 62.91 63.10 62.71 541,460 532,120 1.2
02/03/2017
62.91
 482,040 63.44 63.44 62.91 442,530 442,200 0.1
01/03/2017
63.44
 587,180 63.73 63.88 63.39 655,560 348,750 40.3
28/02/2017
63.73
 769,690 63.93 63.98 63.49 644,240 408,580 31.0
27/02/2017
63.93
 759,760 63.98 64.31 63.93 762,580 655,480 14.2
24/02/2017
63.98
 1,319,730 63.20 63.98 62.81 851,970 427,160 55.7
23/02/2017
63.20
 613,250 63.25 63.30 62.62 674,500 632,250 5.5
22/02/2017
63.25
 590,120 63.20 63.64 63.15 547,470 557,090 -1.3
21/02/2017
63.20
 817,670 63.05 63.68 62.71 3,748,740 3,243,880 65.6
20/02/2017
63.05
 484,790 63.05 63.34 63.05 299,730 192,920 13.9
17/02/2017
63.05
 953,520 64.02 64.07 62.96 1,218,260 1,479,280 -34.0
16/02/2017
64.02
 666,900 64.51 64.70 63.83 856,750 621,650 31.2
15/02/2017
64.51
 862,020 64.46 64.61 64.41 1,353,160 1,058,550 39.2
14/02/2017
64.46
 673,070 64.90 64.95 64.36 1,509,071 1,369,981 18.5

Chính sách bảo mật | Điều khoản sử dụng |