CTCP Sữa Việt Nam (vnm)

60.80
0.60
(1%)
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)
05/09/2017
73.62
 860,140 73.09 73.71 72.89 644,440 420,210 34.1
01/09/2017
73.09
 549,830 71.59 73.09 71.83 403,930 57,720 52.2
31/08/2017
71.59
 591,080 71.40 72.60 71.54 421,500 359,500 9.3
30/08/2017
71.40
 515,460 71.16 71.45 71.16 401,110 334,570 9.8
29/08/2017
71.16
 670,760 71.54 71.54 71.11 491,440 527,860 -5.4
28/08/2017
71.54
 323,280 71.64 71.64 71.25 306,500 187,920 17.6
25/08/2017
71.64
 274,610 71.54 71.64 71.45 214,650 135,660 11.7
24/08/2017
71.54
 244,450 71.64 71.64 71.45 584,330 582,810 0.2
23/08/2017
71.64
 403,240 71.64 71.64 71.30 765,310 680,160 12.6
22/08/2017
71.64
 418,410 71.83 71.88 71.50 370,620 264,450 15.8
21/08/2017
71.83
 247,430 71.98 72.03 71.83 764,930 671,090 14.0
18/08/2017
71.98
 355,880 71.78 72.07 71.45 416,720 256,850 23.8
17/08/2017
71.78
 842,250 71.16 71.93 70.92 1,005,930 875,180 19.4
16/08/2017
71.16
 427,170 71.64 71.64 70.48 128,890 124,110 0.7
15/08/2017
71.64
 537,150 72.22 72.36 71.64 275,470 282,510 -1.0
14/08/2017: Cổ tức tiền mặt tỉ lệ: 20%
14/08/2017
72.22
 927,460 72.12 72.36 72.03 619,100 530,420 13.3
11/08/2017
72.12
 691,600 72.12 72.36 71.41 468,190 487,960 -3.0
10/08/2017
72.12
 392,360 71.41 72.27 71.41 279,930 264,420 2.3
09/08/2017
71.41
 1,116,820 72.36 72.36 70.65 366,450 764,290 -59.6
08/08/2017
72.36
 1,197,600 73.17 73.17 72.27 862,620 947,010 -12.8
07/08/2017
73.17
 384,100 73.31 73.31 72.84 270,660 194,800 11.7
04/08/2017
73.31
 290,860 73.31 73.46 73.22 212,150 102,200 16.9
03/08/2017
73.31
 702,810 72.55 73.46 72.84 523,850 282,280 37.1
02/08/2017
72.55
 1,066,000 71.93 72.60 71.93 853,240 690,200 24.7
01/08/2017
71.93
 811,580 72.65 72.65 71.93 606,430 616,130 -1.4
31/07/2017
72.65
 682,960 72.84 72.84 72.60 577,430 501,020 11.7
28/07/2017
72.84
 342,150 72.79 72.88 72.79 288,230 239,090 7.5
27/07/2017
72.79
 214,220 72.84 72.84 72.69 198,210 127,810 10.8
26/07/2017
72.84
 338,260 72.27 73.17 72.31 283,460 255,140 4.3
25/07/2017
72.27
 175,170 72.27 72.36 71.98 136,290 145,800 -1.4
24/07/2017
72.27
 704,570 72.12 72.36 71.41 443,010 353,420 13.5
21/07/2017
72.12
 464,940 72.36 72.36 71.98 187,260 59,350 19.4
20/07/2017
72.36
 727,990 72.84 72.84 72.31 400,710 113,400 43.7
19/07/2017
72.84
 375,820 72.36 73.50 72.69 746,170 590,120 23.9
18/07/2017
72.36
 637,870 72.31 72.84 71.88 660,730 787,130 -19.2
17/07/2017
72.31
 553,330 73.84 73.84 72.17 459,770 745,000 -43.5
14/07/2017
73.84
 690,430 74.41 74.41 73.79 522,660 143,930 59.1
13/07/2017
74.41
 500,840 73.98 74.74 74.26 439,090 145,910 45.9
12/07/2017
73.98
 541,660 72.84 74.22 72.74 414,460 179,870 36.2
11/07/2017
72.84
 518,150 72.22 72.84 72.22 764,510 665,240 15.1
10/07/2017
72.22
 992,910 73.41 73.65 71.98 173,800 579,290 -61.8
07/07/2017
73.41
 976,360 74.98 75.22 73.41 639,070 791,400 -23.7
06/07/2017
74.98
 549,800 74.55 75.31 74.60 768,580 542,830 35.6
05/07/2017
74.55
 438,550 74.50 74.60 74.22 596,230 616,910 -3.2
04/07/2017
74.50
 324,350 74.74 74.74 74.31 204,030 207,550 -0.5
03/07/2017
74.74
 562,340 75.03 75.22 74.60 437,910 555,390 -18.5
30/06/2017
75.03
 1,344,660 73.69 75.17 73.69 1,088,930 500,790 92.3
29/06/2017
73.69
 312,720 73.98 74.22 73.69 115,350 168,110 -8.2
28/06/2017
73.98
 918,320 73.07 74.03 73.07 162,080 254,180 -14.2
27/06/2017
73.07
 542,230 73.03 73.17 72.98 358,800 322,450 5.6
26/06/2017
73.03
 267,450 72.84 73.07 72.50 471,350 405,870 10.0
23/06/2017
72.84
 344,920 72.79 72.88 72.65 373,060 295,740 11.8
22/06/2017
72.79
 244,120 73.22 73.22 72.74 373,040 318,970 8.3
21/06/2017
73.22
 912,700 72.84 73.22 72.12 713,830 701,150 2.0
20/06/2017
72.84
 894,760 73.50 73.50 72.69 461,640 522,870 -9.5
19/06/2017
73.50
 740,530 72.84 73.50 72.88 696,900 637,050 9.3
16/06/2017
72.84
 1,161,370 73.22 73.79 72.84 960,450 1,328,990 -56.3
15/06/2017
73.22
 414,540 73.07 73.46 72.98 443,920 305,800 21.2
14/06/2017
73.07
 536,000 72.50 73.17 72.46 626,414 543,734 12.7
13/06/2017
72.50
 636,190 72.69 72.69 72.17 541,490 570,760 -4.5
12/06/2017
72.69
 505,720 73.17 73.22 72.60 336,160 360,960 -3.8
09/06/2017
73.17
 329,670 73.12 73.31 73.07 422,130 461,590 -6.1
08/06/2017
73.12
 207,740 73.31 73.31 73.03 575,520 459,190 17.9
07/06/2017
73.31
 740,420 73.41 73.60 72.84 1,139,040 1,129,660 1.4
06/06/2017
73.41
 239,400 73.17 73.69 73.17 383,490 313,560 10.8
05/06/2017
73.17
 749,080 71.84 74.03 71.84 325,710 107,980 33.3
02/06/2017
71.84
 496,020 72.31 72.36 71.50 1,402,860 1,398,680 0.7
01/06/2017
72.31
 597,180 71.27 72.31 71.46 466,500 333,570 20.1
31/05/2017
71.27
 1,328,060 71.27 72.50 71.22 1,033,720 875,310 24.3
30/05/2017
71.27
 460,930 72.22 72.22 71.07 127,100 147,800 -3.1
29/05/2017
72.22
 356,250 72.36 72.50 72.07 148,840 127,180 3.3
26/05/2017
72.36
 427,910 71.41 72.36 71.17 184,130 68,720 17.3
25/05/2017
71.41
 619,520 72.12 72.12 71.27 212,910 162,600 7.6
24/05/2017
72.12
 702,140 72.12 72.31 71.41 405,180 249,230 23.6
23/05/2017
72.12
 730,180 71.55 72.36 71.55 413,410 24,050 58.9
22/05/2017
71.55
 1,210,850 70.41 71.60 70.36 621,490 148,880 70.9
19/05/2017
70.41
 816,280 69.50 70.46 69.36 580,290 149,110 63.3
18/05/2017
69.50
 580,440 69.98 69.98 68.79 1,238,951 1,111,101 18.7
17/05/2017
69.98
 1,231,010 68.31 70.22 68.31 788,280 283,480 73.3
16/05/2017
68.31
 531,270 68.50 68.74 68.31 240,820 220,400 3.0
15/05/2017
68.50
 820,620 68.93 69.17 68.27 257,590 307,280 -7.2
12/05/2017
68.93
 594,730 68.79 69.17 68.60 474,480 321,400 22.1
11/05/2017
68.79
 465,950 68.74 68.93 68.50 456,150 181,280 39.7
10/05/2017
68.74
 643,400 68.55 69.27 68.22 285,780 133,460 22.0
09/05/2017
68.55
 937,160 69.46 69.46 68.22 336,270 372,440 -5.2
08/05/2017
69.46
 813,270 69.79 69.84 69.08 1,986,580 1,738,680 36.2
05/05/2017
69.79
 524,400 70.69 70.69 69.79 530,884 398,494 19.5
04/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/05/2017
70.69
 999,850 69.65 70.93 69.79 699,850 225,420 70.2
03/05/2017
69.65
 879,460 69.51 69.83 69.55 591,460 278,070 46.5
28/04/2017
69.51
 1,414,090 68.80 69.79 68.90 855,960 489,300 54.1
27/04/2017
68.80
 1,185,660 67.58 68.80 67.53 586,160 309,660 40.1
26/04/2017
67.58
 272,660 67.35 67.58 66.92 706,570 564,750 20.3
25/04/2017
67.35
 472,730 67.63 67.63 67.11 558,750 394,420 23.5
24/04/2017
67.63
 562,400 67.96 67.96 67.39 1,078,000 900,530 25.6
21/04/2017
67.96
 445,370 68.05 68.24 67.72 316,070 161,280 22.4
20/04/2017
68.05
 427,660 68.29 68.33 67.91 278,560 85,630 28.0
19/04/2017
68.29
 968,630 67.82 68.52 67.82 627,380 296,640 48.1
18/04/2017
67.82
 1,900,380 66.69 67.91 66.69 3,459,230 2,221,200 177.5
17/04/2017
66.69
 884,170 66.55 66.97 66.08 939,620 338,930 85.3
14/04/2017
66.55
 622,350 67.20 67.20 66.12 424,740 367,250 8.2

Chính sách bảo mật | Điều khoản sử dụng |