CTCP Sữa Việt Nam (vnm)

59
-0.10
(-0.17%)
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
(2026-05-18) 		-1.40 -2.31% 63,932,600 -1,401,300 0
58
60.50
59
2 tháng
(2026-04-20) 		-2.40 -3.90% 128,485,200 -1,732,014 0
58
62
59
3 tháng
(2026-03-19) 		-1.90 -3.11% 214,851,200 -1,409,329 17.6
58
62.80
59
6 tháng
(2025-12-19) 		-4.90 -7.66% 655,704,800 -7,680,329 -489.9
58
73.40
59
12 tháng
(2025-06-23) 		5.40 10.05% 1,328,973,600 36,621,469 2,351.9
53.70
73.40
59
24 tháng
(2024-06-27) 		-0.23 -0.40% 2,215,456,700 11,091,229 1,648.7
48.25
73.40
59
36 tháng
(2023-07-03) 		-2.61 -4.24% 3,043,790,000 -69,086,019 -3,614.8
48.25
73.40
59
60 tháng
(2021-07-13) 		-9.36 -13.68% 4,215,714,600 -92,788,220 -4,897.0
48.25
75.59
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2025
56.39
 3,360,400 56.58 57.26 56.39 99,100 168,200 -4.1
22/08/2025
56.39
 7,201,500 57.45 57.55 56.20 189,700 1,826,200 -96.8
21/08/2025
57.74
 5,810,000 57.74 58.51 57.26 351,400 1,435,500 -64.9
20/08/2025
57.64
 6,338,200 58.12 58.51 57.26 470,900 1,040,900 -34.4
19/08/2025
58.12
 5,257,700 58.41 58.79 58.03 464,800 1,464,400 -60.5
18/08/2025
58.31
 4,775,600 58.70 58.89 58.22 177,200 694,500 -31.4
15/08/2025
58.60
 5,660,400 59.56 59.75 58.60 367,200 686,300 -19.7
14/08/2025
59.27
 6,534,600 58.89 59.75 58.60 1,228,900 693,000 33.0
13/08/2025
58.70
 6,210,800 59.56 59.66 58.41 406,700 540,100 -8.2
12/08/2025
59.37
 5,207,000 59.66 59.95 58.99 187,100 381,300 -12.0
11/08/2025
59.08
 5,787,800 58.60 59.66 58.51 445,800 556,000 -6.7
08/08/2025
58.41
 6,503,200 58.60 59.37 58.22 1,052,600 1,468,200 -25.4
07/08/2025
58.51
 4,741,600 59.47 59.56 58.41 154,400 961,100 -49.4
06/08/2025
58.89
 5,377,500 58.03 59.27 58.03 624,600 517,500 6.6
05/08/2025
57.74
 9,564,600 58.12 59.08 57.64 259,800 2,094,800 -111.1
04/08/2025
58.03
 3,746,300 57.45 58.41 57.45 330,900 327,900 0.1
01/08/2025
57.64
 5,329,800 58.99 58.99 57.64 78,100 633,800 -33.6
31/07/2025
58.79
 10,570,300 60.52 61.00 58.03 1,186,600 966,900 12.9
30/07/2025
60.43
 6,078,500 60.52 61.00 60.33 2,467,300 648,900 114.7
29/07/2025
60.72
 10,714,200 60.81 61.68 60.33 5,031,400 1,191,500 242.6
28/07/2025
60.81
 8,462,700 60.81 61.39 60.52 2,690,200 1,500,900 75.1
25/07/2025
60.72
 5,124,000 61.29 61.29 60.62 1,354,500 503,500 54.1
24/07/2025
61.20
 13,421,100 59.66 61.48 59.66 3,399,900 602,600 176.3
23/07/2025
59.27
 9,228,600 58.03 59.27 57.83 2,228,700 480,500 105.8
22/07/2025
57.83
 4,735,100 57.64 57.83 57.16 710,400 227,300 28.9
21/07/2025
57.64
 5,503,300 57.93 58.41 57.64 1,277,600 1,501,500 -13.4
18/07/2025
57.83
 5,826,800 57.74 58.70 57.64 484,600 770,100 -17.5
17/07/2025
57.74
 6,357,800 57.93 58.22 57.45 741,800 958,600 -13.0
16/07/2025
57.74
 4,961,100 57.64 57.83 57.26 18,700 204,800 -11.2
15/07/2025
57.74
 6,553,200 58.22 58.79 57.74 1,038,600 318,600 43.7
14/07/2025
57.93
 6,083,200 57.64 58.41 56.97 681,100 415,500 15.7
11/07/2025
57.45
 6,233,200 57.93 58.41 57.45 1,289,900 1,931,868 0
10/07/2025
57.35
 5,246,100 58.12 58.22 57.35 262,590 622,420 0
09/07/2025
57.83
 9,636,900 56.97 58.22 56.78 1,308,560 432,037 0
08/07/2025
56.68
 7,163,100 55.72 56.87 55.62 1,402,000 780,200 36.1
07/07/2025
55.62
 3,762,300 55.72 56.01 55.43 299,600 342,400 -2.5
04/07/2025
55.53
 2,696,200 55.24 55.62 55.05 146,900 435,900 -16.6
03/07/2025
55.24
 5,293,100 55.43 56.10 55.05 698,100 129,000 32.9
02/07/2025
55.43
 3,775,700 55.34 55.72 55.05 751,400 103,900 37.3
01/07/2025
55.24
 4,013,600 56.10 56.10 54.95 212,500 253,400 -2.4
30/06/2025
55.72
 4,487,800 55.82 56.39 55.62 209,900 508,300 -17.4
27/06/2025
55.53
 8,895,400 54.57 56.30 54.09 1,064,000 782,100 16.6
26/06/2025
54.18
 3,118,900 54.57 54.76 54.09 62,000 1,251,100 -67.2
25/06/2025
54.57
 6,268,200 54.28 55.53 54.18 195,800 851,100 -37.6
24/06/2025
54.18
 2,803,800 53.99 54.28 53.89 698,500 101,500 33.6
23/06/2025
53.70
 3,022,700 53.80 54.18 53.61 103,700 890,700 -44.0
20/06/2025
54.37
 4,661,400 54.09 54.47 53.70 2,352,700 900,800 82.3
19/06/2025
53.89
 2,628,700 53.80 54.18 53.51 68,900 334,300 -14.8
18/06/2025
53.80
 4,098,100 54.09 54.57 53.80 660,700 1,443,900 -43.7
17/06/2025
53.99
 3,406,400 54.18 54.47 53.89 748,800 402,300 19.5
16/06/2025
54.09
 4,734,300 53.22 54.37 53.22 1,138,600 42,600 61.5
13/06/2025
53.32
 3,545,400 53.32 53.51 53.03 803,600 321,800 26.7
12/06/2025
53.70
 3,282,700 53.41 53.99 53.32 815,800 37,600 43.5
11/06/2025
53.03
 1,720,700 53.13 53.41 52.93 20,700 610,400 -32.6
10/06/2025
53.13
 2,999,200 53.32 53.89 52.93 374,600 654,900 -15.6
09/06/2025
53.13
 3,035,700 53.22 54.09 53.13 529,300 543,400 -0.8
06/06/2025
53.13
 4,122,400 54.18 54.18 52.93 76,500 606,400 -29.5
05/06/2025
54.09
 2,794,700 54.76 54.86 54.09 108,900 327,800 -12.4
04/06/2025
54.66
 8,419,300 53.61 55.53 53.32 1,449,100 831,100 34.3
03/06/2025
53.32
 4,311,900 52.55 53.80 52.55 1,375,500 285,400 60.5
02/06/2025
52.45
 2,644,100 52.74 53.03 52.36 50,800 181,400 -7.2
30/05/2025
52.74
 3,273,900 53.22 53.22 52.65 381,400 913,700 -29.3
29/05/2025
52.93
 2,182,300 53.32 53.32 52.93 12,300 517,500 -27.9
28/05/2025
53.03
 3,901,700 53.51 53.51 52.93 63,600 1,551,000 -82.3
27/05/2025
53.22
 3,680,800 53.70 53.80 53.13 99,700 1,531,800 -79.5
26/05/2025
53.51
 2,729,200 53.22 53.61 52.84 317,500 545,600 -12.6
23/05/2025
53.13
 1,666,700 53.03 53.32 52.93 336,800 95,000 13.4
22/05/2025
52.84
 2,665,200 53.22 53.41 52.84 356,360 848,589 0
21/05/2025
53.22
 4,464,400 53.80 53.80 53.22 258,600 815,100 -30.9
20/05/2025
53.70
 3,224,100 53.89 54.09 53.61 397,500 493,100 -5.4
19/05/2025
53.80
 2,795,600 53.99 54.76 53.80 137,000 239,567 0
16/05/2025
53.99
 3,198,400 54.57 54.57 53.99 140,878 990,000 0
15/05/2025
54.57
 4,092,100 53.99 54.76 53.99 408,560 1,235,932 0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2025
53.99
 5,034,700 54.76 54.76 53.89 522,016 2,499,850 0
13/05/2025
54.28
 4,352,200 54.65 54.74 54.09 538,000 589,800 0
12/05/2025
54.37
 5,863,100 53.82 54.46 53.82 1,354,600 649,700 0
09/05/2025
53.54
 3,832,400 53.54 54.37 53.54 306,900 856,600 0
08/05/2025
53.26
 3,262,200 53.07 53.63 53.07 462,200 844,300 0
07/05/2025
52.98
 2,789,200 52.79 53.54 52.79 802,800 794,000 0
06/05/2025
52.79
 2,502,600 52.89 53.26 52.79 116,000 577,000 0
05/05/2025
52.79
 4,238,300 53.35 53.44 52.79 187,500 1,189,900 0
29/04/2025
53.44
 2,556,000 53.35 53.72 53.07 210,914 52,400 9.1
28/04/2025
53.35
 2,664,700 54.09 54.09 53.35 30,907 704,280 -38.9
25/04/2025
54.09
 8,119,700 52.42 54.09 52.42 384,760 943,300 -32.2
24/04/2025
52.24
 1,956,400 52.42 52.70 52.15 81,100 200,740 -6.8
23/04/2025
52.33
 3,586,000 52.70 53.17 52.33 947,700 141,800 45.9
22/04/2025
51.96
 6,955,000 52.52 52.52 50.01 474,245 1,546,622 -59.1
21/04/2025
52.61
 3,021,400 52.70 52.98 52.42 213,318 890,000 -38.3
18/04/2025
52.52
 3,037,200 52.61 53.17 52.52 892,800 778,400 6.5
17/04/2025
51.96
 7,219,000 51.50 52.52 50.85 1,158,768 3,218,293 -114.0
16/04/2025
51.96
 3,735,600 52.33 53.07 51.96 168,300 502,813 -19.1
15/04/2025
52.24
 4,163,500 52.61 53.35 52.24 315,636 574,590 -14.7
14/04/2025
52.79
 5,479,700 53.72 53.72 52.42 770,820 2,523,264 -99.8
11/04/2025
53.35
 9,164,400 51.59 54.19 51.59 907,947 445,500 26.2
10/04/2025
51.59
 1,514,300 51.59 51.59 51.59 1,000 1,482,422 -82.4
09/04/2025
48.25
 9,882,600 47.69 51.22 47.69 2,182,840 3,261,570 -56.7
08/04/2025
50.57
 13,324,100 52.61 52.79 50.57 1,076,602 4,066,940 -164.5
04/04/2025
54.28
 9,776,600 50.10 54.56 49.92 1,397,366 1,104,854 17.9
03/04/2025
52.42
 16,938,200 55.21 55.30 52.24 765,010 6,172,695 -308.5
02/04/2025
56.13
 4,684,400 56.32 56.97 56.13 461,106 1,615,410 -70.1

Chính sách bảo mật | Điều khoản sử dụng |