CTCP Sữa Việt Nam (vnm)

61.20
1
(1.66%)
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)
15/11/2016
64.48
 1,937,180 64.90 65.33 64.43 585,850 1,258,500 -92.7
14/11/2016
64.90
 1,635,670 65.98 65.98 64.86 251,120 995,180 -103.1
11/11/2016
65.98
 789,590 66.22 66.31 65.98 849,510 704,750 20.4
10/11/2016
66.22
 970,990 65.75 66.36 65.94 693,780 558,940 19.0
09/11/2016
65.75
 2,730,910 65.94 65.94 64.15 1,275,410 822,140 63.5
08/11/2016
65.94
 487,900 65.84 66.17 65.89 326,220 307,660 2.6
07/11/2016
65.84
 1,259,230 66.17 66.27 65.80 247,450 812,910 -79.3
04/11/2016
66.17
 1,048,780 66.41 66.64 65.98 871,140 845,940 3.6
03/11/2016
66.41
 1,438,620 66.27 66.41 66.08 695,920 271,450 59.8
02/11/2016
66.27
 803,900 66.64 66.97 66.27 316,330 482,780 -23.6
01/11/2016
66.64
 560,760 66.69 67.16 66.41 349,090 482,380 -18.9
31/10/2016
66.69
 354,450 67.30 67.44 66.69 505,057 473,027 4.6
28/10/2016
67.30
 833,450 66.92 67.67 66.69 405,500 43,380 51.9
27/10/2016
66.92
 378,630 66.27 66.92 66.27 239,460 172,030 9.5
26/10/2016
66.27
 405,530 66.22 66.45 66.17 772,300 637,630 19.0
25/10/2016
66.22
 1,247,450 66.22 66.59 65.98 659,590 456,920 28.5
24/10/2016
66.22
 1,645,610 67.72 67.72 66.22 327,080 917,310 -83.9
21/10/2016
67.72
 585,660 68.05 68.52 67.67 290,420 377,680 -12.7
20/10/2016
68.05
 855,020 68.57 68.80 67.86 548,950 574,460 -3.7
19/10/2016
68.57
 1,959,520 67.63 68.80 67.20 632,000 402,770 33.3
18/10/2016
67.63
 877,320 66.78 67.63 66.64 702,050 346,560 50.9
17/10/2016
66.78
 711,870 67.63 67.72 66.74 35,810 266,130 -32.9
14/10/2016
67.63
 2,094,790 66.69 68.00 66.69 790,830 315,970 68.3
13/10/2016
66.69
 771,080 66.45 66.92 66.27 292,790 48,670 34.6
12/10/2016
66.45
 1,243,190 65.98 66.45 65.75 731,890 141,330 83.2
11/10/2016
65.98
 2,006,450 65.80 66.22 64.43 781,840 199,290 81.0
10/10/2016
65.80
 742,680 66.50 66.50 65.80 357,050 135,190 31.3
07/10/2016
66.50
 1,175,020 66.69 66.97 66.03 546,570 125,530 59.4
06/10/2016
66.69
 1,526,360 65.94 66.88 65.94 648,540 199,380 63.5
05/10/2016
65.94
 821,370 65.98 66.41 65.94 348,370 314,550 4.8
04/10/2016
65.98
 1,378,590 65.98 66.59 65.80 274,940 370,360 -13.5
03/10/2016
65.98
 1,069,050 65.75 66.17 65.84 855,938 939,568 -11.7
30/09/2016
65.75
 989,150 65.75 66.17 65.75 487,120 463,540 3.3
29/09/2016
65.75
 2,074,740 65.75 66.17 65.61 1,209,530 1,239,230 -4.2
28/09/2016
65.75
 1,476,100 65.75 66.08 65.42 706,630 615,580 12.7
27/09/2016
65.75
 1,074,130 66.22 66.41 65.75 176,780 446,720 -37.9
26/09/2016
66.22
 1,518,050 65.75 66.27 65.56 3,539,615 3,519,805 2.8
23/09/2016
65.75
 1,718,800 64.43 65.94 64.11 3,666,596 3,139,536 73.2
22/09/2016
64.43
 952,970 64.72 65.51 64.43 3,563,020 3,702,940 -19.4
21/09/2016
64.72
 1,460,260 63.87 65.23 64.34 369,330 563,770 -26.9
20/09/2016
63.87
 2,676,170 63.87 63.87 62.46 3,421,500 4,026,150 -81.0
19/09/2016
63.87
 3,028,480 64.81 65.75 63.78 901,410 1,359,270 -62.9
16/09/2016
64.81
 6,624,630 67.16 67.16 64.81 8,732,710 8,701,880 1.2
15/09/2016
67.16
 1,445,440 67.63 67.91 66.92 655,900 1,208,310 -79.3
14/09/2016
67.63
 875,800 68.05 68.05 66.78 358,620 668,490 -44.5
13/09/2016
68.05
 2,425,810 66.31 68.47 65.33 589,740 1,057,580 -65.2
12/09/2016
66.31
 2,182,400 67.16 68.47 66.17 881,130 1,585,430 -100.2
09/09/2016
67.16
 1,741,810 69.04 69.51 67.16 681,150 1,578,290 -129.9
08/09/2016
69.04
 2,287,900 68.57 69.51 67.63 2,073,400 2,752,890 -99.4
07/09/2016
68.57
 4,166,500 70.45 70.45 67.16 780,720 2,793,050 -294.1
06/09/2016
70.45
 1,732,660 72.32 72.32 70.45 809,940 1,144,470 -50.8
05/09/2016
72.32
 2,682,460 72.32 73.26 70.91 1,301,030 1,030,920 41.8
01/09/2016
72.32
 2,630,100 73.26 73.26 71.38 2,232,668 2,630,098 -61.1
31/08/2016
73.26
 2,108,900 71.38 73.26 71.85 1,808,290 1,822,430 -1.8
30/08/2016
71.38
 1,752,690 70.91 71.85 70.45 643,370 1,437,240 -120.0
29/08/2016
70.91
 3,289,040 68.57 72.79 68.57 1,270,380 702,740 86.3
26/08/2016
68.57
 961,360 68.10 68.57 67.63 170,460 354,990 -26.7
25/08/2016
68.10
 609,070 68.10 68.57 67.16 70,590 102,800 -4.7
24/08/2016
68.10
 1,173,980 67.16 68.57 67.16 83,410 352,230 -39.0
23/08/2016
67.16
 1,074,520 65.75 67.16 65.28 249,390 408,690 -22.4
22/08/2016
65.75
 1,276,220 67.16 67.63 65.75 104,420 369,240 -37.4
19/08/2016: Cổ tức tiền mặt tỉ lệ: 40%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
19/08/2016
67.16
 3,527,830 66.53 69.04 66.69 202,860 1,800,060 -230.3
18/08/2016
66.53
 2,115,570 65.38 66.53 65.38 934,180 1,081,020 -25.4
17/08/2016
65.38
 1,335,230 64.62 65.77 64.62 416,120 598,490 -31.2
16/08/2016
64.62
 1,086,530 64.62 65.38 64.62 200,990 556,920 -60.3
15/08/2016
64.62
 1,144,990 64.24 65.00 63.86 190,450 529,650 -57.1
12/08/2016
64.24
 3,172,710 64.62 66.91 64.24 1,383,850 1,492,740 -17.9
11/08/2016
64.62
 1,682,430 62.71 64.62 62.71 1,030,390 810,820 36.1
10/08/2016
62.71
 1,339,110 61.94 63.09 61.94 476,700 405,410 11.7
09/08/2016
61.94
 1,906,470 60.41 62.33 60.80 729,030 55,010 108.6
08/08/2016
60.41
 657,180 60.41 60.80 60.03 240,790 89,560 24.0
05/08/2016
60.41
 839,620 59.65 60.41 59.27 519,290 221,000 46.7
04/08/2016
59.65
 1,142,360 58.88 60.41 58.88 717,090 200,480 80.8
03/08/2016
58.88
 660,790 58.12 59.27 58.12 143,200 1,130 21.8
02/08/2016
58.12
 1,681,750 59.27 59.27 58.12 358,800 108,460 38.3
01/08/2016
59.27
 1,706,560 60.41 60.80 58.88 388,740 1,036,850 -100.9
29/07/2016
60.41
 1,004,950 61.18 61.56 60.41 272,680 478,490 -32.7
28/07/2016
61.18
 1,316,550 60.41 61.56 60.41 280,500 373,900 -14.9
27/07/2016
60.41
 594,750 60.03 60.80 60.03 296,300 146,080 23.8
26/07/2016
60.03
 1,021,030 58.88 60.41 58.50 544,240 192,270 54.8
25/07/2016
58.88
 551,630 59.65 60.03 58.88 430,840 386,800 6.8
22/07/2016
59.65
 2,099,510 60.03 60.80 58.12 703,270 638,670 9.0
21/07/2016
60.03
 1,758,070 60.41 61.94 59.65 175,780 1,053,870 -138.5
20/07/2016
60.41
 1,548,000 58.50 60.80 58.12 278,260 279,260 -0.2
19/07/2016
58.50
 1,838,230 57.35 59.27 57.35 209,230 238,100 -4.4
18/07/2016
57.35
 1,083,560 56.21 57.74 56.21 136,780 145,500 -1.3
15/07/2016
56.21
 491,430 55.83 56.59 55.44 5,429,252 5,426,402 0.4
14/07/2016
55.83
 1,249,220 56.21 56.59 55.44 61,350 61,350 0
13/07/2016
56.21
 444,730 56.21 56.59 55.83 197,970 198,870 -0.1
12/07/2016
56.21
 644,290 55.83 56.21 55.06 41,300 42,850 -0.2
11/07/2016
55.83
 554,950 56.21 56.97 55.44 201,630 200,000 0.2
08/07/2016
56.21
 654,500 56.21 56.97 55.83 0 100 -0.0
07/07/2016
56.21
 1,355,810 54.68 56.21 54.68 290,100 201,300 12.8
06/07/2016
54.68
 401,510 55.06 55.06 54.30 129,910 121,630 1.2
05/07/2016
55.06
 719,200 55.44 55.83 54.68 222,240 200,000 3.2
04/07/2016
55.44
 878,780 54.68 55.44 54.68 1,202,758 899,548 44.0
01/07/2016
54.68
 1,171,460 53.91 55.06 54.30 1,373,740 785,720 84.7
30/06/2016
53.91
 687,180 53.15 54.30 53.53 584,370 357,240 31.6
29/06/2016
53.15
 830,840 53.53 53.91 53.15 355,960 552,640 -27.5
28/06/2016
53.53
 2,005,670 52.38 55.06 52.00 283,680 597,920 -45.1

Chính sách bảo mật | Điều khoản sử dụng |