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) 		-8.80 -12.46% 154,510,700 -2,531,300 -258.8
58.10
72.30
61.50
2 tháng
(2026-01-16) 		-7.80 -11.21% 336,144,300 -1,909,300 -228.7
58.10
73.40
61.50
3 tháng
(2025-12-17) 		-1.10 -1.75% 439,596,500 -4,577,400 -401.0
58.10
73.40
61.50
6 tháng
(2025-09-18) 		0.70 1.15% 741,916,400 24,407,100 1,429.0
55
73.40
61.50
12 tháng
(2025-03-24) 		4.83 8.48% 1,374,392,100 7,488,740 935.8
48.25
73.40
61.50
24 tháng
(2024-03-27) 		0.28 0.46% 2,233,989,000 -16,825,258 -326.3
48.25
73.40
61.50
36 tháng
(2023-04-03) 		-3.14 -4.84% 2,980,226,000 -105,227,559 -6,181.4
48.25
73.40
61.50
60 tháng
(2021-04-12) 		-18.41 -22.96% 4,242,413,800 -105,734,437 -6,327.8
48.25
80.21
61.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2016
60.81
 660,790 60.02 61.21 60.02 143,200 1,130 21.8
02/08/2016
60.02
 1,681,750 61.21 61.21 60.02 358,800 108,460 38.3
01/08/2016
61.21
 1,706,560 62.39 62.79 60.81 388,740 1,036,850 -100.9
29/07/2016
62.39
 1,004,950 63.18 63.58 62.39 272,680 478,490 -32.7
28/07/2016
63.18
 1,316,550 62.39 63.58 62.39 280,500 373,900 -14.9
27/07/2016
62.39
 594,750 62.00 62.79 62.00 296,300 146,080 23.8
26/07/2016
62.00
 1,021,030 60.81 62.39 60.42 544,240 192,270 54.8
25/07/2016
60.81
 551,630 61.60 62.00 60.81 430,840 386,800 6.8
22/07/2016
61.60
 2,099,510 62.00 62.79 60.02 703,270 638,670 9.0
21/07/2016
62.00
 1,758,070 62.39 63.97 61.60 175,780 1,053,870 -138.5
20/07/2016
62.39
 1,548,000 60.42 62.79 60.02 278,260 279,260 -0.2
19/07/2016
60.42
 1,838,230 59.23 61.21 59.23 209,230 238,100 -4.4
18/07/2016
59.23
 1,083,560 58.05 59.63 58.05 136,780 145,500 -1.3
15/07/2016
58.05
 491,430 57.65 58.44 57.26 5,429,252 5,426,402 0.4
14/07/2016
57.65
 1,249,220 58.05 58.44 57.26 61,350 61,350 0
13/07/2016
58.05
 444,730 58.05 58.44 57.65 197,970 198,870 -0.1
12/07/2016
58.05
 644,290 57.65 58.05 56.87 41,300 42,850 -0.2
11/07/2016
57.65
 554,950 58.05 58.84 57.26 201,630 200,000 0.2
08/07/2016
58.05
 654,500 58.05 58.84 57.65 0 100 -0.0
07/07/2016
58.05
 1,355,810 56.47 58.05 56.47 290,100 201,300 12.8
06/07/2016
56.47
 401,510 56.87 56.87 56.08 129,910 121,630 1.2
05/07/2016
56.87
 719,200 57.26 57.65 56.47 222,240 200,000 3.2
04/07/2016
57.26
 878,780 56.47 57.26 56.47 1,202,758 899,548 44.0
01/07/2016
56.47
 1,171,460 55.68 56.87 56.08 1,373,740 785,720 84.7
30/06/2016
55.68
 687,180 54.89 56.08 55.29 584,370 357,240 31.6
29/06/2016
54.89
 830,840 55.29 55.68 54.89 355,960 552,640 -27.5
28/06/2016
55.29
 2,005,670 54.10 56.87 53.71 283,680 597,920 -45.1
27/06/2016
54.10
 681,400 54.10 54.10 52.92 58,680 308,050 -33.7
24/06/2016
54.10
 1,764,890 55.29 55.29 52.13 399,400 536,820 -18.4
23/06/2016
55.29
 1,145,260 54.89 55.68 54.50 765,000 1,084,220 -44.8
22/06/2016
54.89
 276,520 54.89 55.29 54.50 759,370 759,370 0
21/06/2016
54.89
 609,500 54.10 55.29 54.50 1,103,650 1,127,220 -3.3
20/06/2016
54.10
 276,920 54.10 54.50 53.71 260,260 260,360 -0.0
17/06/2016
54.10
 208,430 54.10 54.50 53.71 183,200 183,200 0
16/06/2016
54.10
 198,930 54.10 54.89 54.10 530 0 0.1
15/06/2016
54.10
 267,060 54.10 54.50 53.31 65,000 65,000 0
14/06/2016
54.10
 175,590 54.10 54.10 53.31 60,000 60,000 0
13/06/2016
54.10
 280,500 54.10 54.10 53.31 308,590 301,560 1.0
10/06/2016
54.10
 333,760 54.50 54.50 53.71 139,780 139,780 0
09/06/2016
54.50
 199,430 54.50 54.50 54.10 490,000 490,000 0
08/06/2016
54.50
 292,560 54.10 54.89 54.10 1,162,620 1,168,640 -0.8
07/06/2016
54.10
 439,670 53.71 54.10 53.31 1,031,310 1,031,300 0.0
06/06/2016
53.71
 661,120 54.89 54.89 53.71 0 0 0
03/06/2016: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2016
54.89
 508,090 54.89 55.29 54.50 1,315,370 1,315,540 -0.0
02/06/2016
54.89
 365,590 54.89 55.28 54.89 42,700 41,600 0.2
01/06/2016
54.89
 622,250 55.28 55.28 54.50 20,000 20,000 0
31/05/2016
55.28
 202,240 55.28 55.67 55.28 43,910 45,280 -0.2
30/05/2016
55.28
 282,620 55.67 55.67 54.89 9,360 1,100 1.2
27/05/2016
55.67
 332,540 54.89 55.67 54.89 96,790 90,770 0.8
26/05/2016
54.89
 963,010 56.06 56.06 54.89 336,250 333,240 0.4
25/05/2016
56.06
 450,900 56.45 56.84 56.06 223,010 231,370 -1.2
24/05/2016
56.45
 476,530 56.84 56.84 56.45 66,000 72,020 -0.9
23/05/2016
56.84
 715,290 56.84 57.23 56.45 665,650 573,010 13.6
20/05/2016
56.84
 397,920 56.45 57.23 56.45 4,230,300 4,219,300 1.6
19/05/2016
56.45
 377,230 56.45 56.84 56.06 2,425,930 2,422,630 0.5
18/05/2016
56.45
 637,860 57.23 57.23 56.45 220,200 309,840 -13.0
17/05/2016
57.23
 1,078,900 56.84 57.62 56.84 292,790 304,790 -1.8
16/05/2016
56.84
 656,960 56.06 57.23 56.06 197,920 201,120 -0.5
13/05/2016
56.06
 329,960 56.45 56.84 56.06 233,950 239,950 -0.9
12/05/2016
56.45
 402,470 56.84 57.23 56.06 727,580 720,330 1.1
11/05/2016
56.84
 444,790 55.67 56.84 55.67 607,510 588,360 2.7
10/05/2016
55.67
 357,200 56.06 56.06 55.28 338,500 332,820 0.8
09/05/2016
56.06
 1,908,180 55.28 57.23 55.67 18,010 7,250 1.6
06/05/2016
55.28
 599,150 55.28 55.67 55.28 234,700 236,250 -0.2
05/05/2016
55.28
 615,970 55.28 56.06 55.28 245,240 250,680 -0.8
04/05/2016
55.28
 833,130 54.11 55.67 54.11 378,430 396,430 -2.5
29/04/2016
54.11
 465,510 53.72 54.11 53.72 371,950 374,570 -0.4
28/04/2016
53.72
 483,970 53.72 54.11 53.72 150,160 150,240 -0.0
27/04/2016
53.72
 557,430 54.50 54.89 53.72 185,910 50,000 19.0
26/04/2016
54.50
 604,360 54.11 54.50 54.11 527,738 424,808 14.4
25/04/2016
54.11
 886,480 54.50 55.67 54.11 1,108,996 1,009,156 14.5
22/04/2016
54.50
 938,560 53.33 54.89 53.33 1,391,580 1,285,850 14.5
21/04/2016
53.33
 748,780 52.94 53.72 52.55 307,650 420,000 -15.4
20/04/2016
52.94
 1,698,460 54.11 54.50 52.55 514,818 614,818 -13.8
19/04/2016
54.11
 1,117,610 55.67 56.06 54.11 132,300 366,640 -33.0
15/04/2016
55.67
 624,610 55.28 56.45 55.67 30,000 35,640 -0.8
14/04/2016
55.28
 671,070 55.28 56.06 54.89 825,700 733,180 13.5
13/04/2016
55.28
 681,500 55.67 56.45 55.28 239,190 246,300 -1.0
12/04/2016
55.67
 686,480 55.67 56.06 55.28 74,310 74,310 0
11/04/2016
55.67
 815,800 55.67 56.45 55.67 428,900 521,420 -13.2
08/04/2016
55.67
 1,047,870 54.89 56.06 54.50 523,740 523,250 0.1
07/04/2016
54.89
 2,120,080 53.33 55.28 52.94 33,594 26,064 1.0
06/04/2016
53.33
 325,000 53.33 53.33 52.55 291,110 291,110 0
05/04/2016
53.33
 590,930 52.17 53.33 52.55 0 680 -0.1
04/04/2016
52.17
 260,660 52.17 52.55 51.78 26,064 33,594 -1.0
01/04/2016
52.17
 786,790 52.17 52.94 51.78 378,840 376,000 0.4
31/03/2016
52.17
 499,710 52.94 53.33 52.17 55,000 55,000 0
30/03/2016
52.94
 645,090 52.17 53.33 51.78 262,834 261,834 0.1
29/03/2016
52.17
 364,550 52.55 52.94 52.17 58,240 43,520 2.0
28/03/2016
52.55
 177,060 52.17 52.55 51.78 0 0 0
25/03/2016
52.17
 597,170 52.55 52.55 51.39 109,000 110,000 -0.1
24/03/2016
52.55
 568,030 52.17 52.94 51.78 0 17,560 -2.4
23/03/2016
52.17
 389,980 51.78 52.55 51.78 1,000 0 0.1
22/03/2016
51.78
 1,036,240 52.55 52.55 51.39 111,900 110,000 0.3
21/03/2016
52.55
 539,910 53.72 54.11 52.55 46,640 40,000 0.9
18/03/2016
53.72
 335,290 53.72 53.72 53.33 172,000 173,000 -0.1
17/03/2016
53.72
 739,970 53.33 54.50 53.33 100,000 101,900 -0.3
16/03/2016
53.33
 376,070 52.94 53.72 52.55 504,410 491,090 1.8
15/03/2016
52.94
 870,660 52.55 53.72 52.17 54,230 40,000 1.9
14/03/2016
52.55
 440,820 52.94 53.33 52.17 155,350 155,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |