CTCP Sữa Việt Nam (vnm)

61.70
0.20
(0.33%)
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
(2026-02-23) 		-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)
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
13/02/2017
64.90
 694,280 64.90 64.99 64.70 431,860 213,650 29.2
10/02/2017
64.90
 2,093,370 65.04 65.04 64.85 2,278,160 1,840,510 58.6
09/02/2017
65.04
 814,060 64.95 65.24 64.99 1,237,880 1,061,600 23.6
08/02/2017
64.95
 448,850 64.90 65.19 64.75 1,377,017 1,209,097 22.5
07/02/2017
64.90
 738,710 64.61 65.14 64.27 924,466 735,056 25.3
06/02/2017
64.61
 1,331,990 64.95 65.09 64.41 1,032,540 834,830 26.3
03/02/2017
64.95
 1,608,110 64.51 66.40 64.75 683,230 382,510 40.9
02/02/2017
64.51
 1,700,550 62.57 64.70 62.57 1,117,410 792,760 42.7
25/01/2017
62.57
 1,485,910 62.08 62.67 62.08 2,160,670 1,625,190 69.0
24/01/2017
62.08
 932,170 62.08 62.67 62.08 1,921,380 801,880 144.5
23/01/2017
62.08
 1,825,560 61.60 62.62 61.60 1,761,120 1,371,860 50.2
20/01/2017
61.60
 1,594,930 61.11 62.23 61.11 1,894,130 1,095,300 102.2
19/01/2017
61.11
 862,790 61.11 61.26 61.06 1,661,860 1,509,300 19.2
18/01/2017
61.11
 852,000 61.16 61.21 60.73 2,352,430 2,030,380 40.5
17/01/2017
61.16
 582,380 61.36 61.45 61.16 2,693,190 2,503,770 23.9
16/01/2017
61.36
 602,630 61.55 61.65 61.31 2,095,620 1,682,650 52.3
13/01/2017
61.55
 612,600 61.60 61.74 61.36 726,590 554,850 21.8
12/01/2017
61.60
 474,780 61.60 61.79 61.40 590,140 500,970 11.3
11/01/2017
61.60
 838,220 61.16 61.70 61.21 868,810 710,640 20.0
10/01/2017
61.16
 915,320 61.11 61.36 61.11 1,050,670 773,400 34.9
09/01/2017
61.11
 911,300 61.11 61.50 61.11 1,423,210 1,103,760 40.3
06/01/2017
61.11
 1,371,760 61.45 61.89 61.11 922,050 756,630 20.9
05/01/2017
61.45
 822,360 61.55 61.65 61.21 660,850 492,030 21.4
04/01/2017
61.55
 659,370 61.45 61.89 61.50 771,060 573,080 25.1
03/01/2017
61.45
 652,370 60.92 61.60 60.92 469,930 300,160 21.5
30/12/2016
60.92
 1,065,850 62.37 62.37 60.82 18,500 686,180 -84.4
29/12/2016
62.37
 1,999,150 61.11 63.05 62.23 1,129,520 1,463,430 -43.0
28/12/2016
61.11
 1,060,440 60.63 61.50 60.63 307,580 494,420 -23.5
27/12/2016
60.63
 1,728,320 59.42 60.73 59.22 1,090,810 677,980 51.2
26/12/2016
59.42
 625,660 60.14 60.39 59.22 21,000 215,940 -23.9

Chính sách bảo mật | Điều khoản sử dụng |