CTCP Sữa Việt Nam (vnm)

71.10
3.40
(5.02%)
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
(2025-12-29) 		5.60 9.02% 177,078,700 -9,005,900 -628.5
60.30
73.40
67.70
2 tháng
(2025-12-01) 		2.80 4.31% 264,602,600 1,269,400 27.4
60.20
73.40
67.70
3 tháng
(2025-10-30) 		10.60 18.56% 373,554,000 27,092,500 1,620.0
57
73.40
67.70
6 tháng
(2025-08-01) 		10.06 17.45% 689,370,700 23,398,673 1,456.6
55
73.40
67.70
12 tháng
(2025-02-03) 		11.47 20.40% 1,270,577,300 -16,747,042 -484.8
48.25
73.40
67.70
24 tháng
(2024-02-15) 		7.06 11.64% 2,141,502,700 -54,446,703 -2,869.9
48.25
73.40
67.70
36 tháng
(2023-02-13) 		1.97 3% 2,786,985,000 -109,016,651 -6,359.0
48.25
73.40
67.70
60 tháng
(2021-02-23) 		-18.13 -21.12% 4,114,848,400 -148,155,407 -10,462.6
48.25
85.83
67.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2025
56.41
 3,129,300 56.78 56.78 55.95 198,746 1,037,876 -50.9
31/03/2025
56.23
 5,301,500 56.41 57.16 56.23 129,550 2,379,994 -137.0
28/03/2025
55.95
 5,430,100 56.60 56.69 55.86 247,300 2,609,414 -143.0
27/03/2025
56.69
 2,230,500 56.78 57.06 56.69 201,850 271,800 -4.3
26/03/2025
56.78
 1,846,000 57.06 57.43 56.78 184,955 409,079 -13.7
25/03/2025
56.97
 2,323,000 57.25 57.25 56.78 0 0 0
24/03/2025
56.97
 2,488,900 56.97 57.53 56.69 32,000 576,918 -33.4
21/03/2025
56.88
 3,325,900 57.34 57.34 56.78 0 0 0
20/03/2025
57.34
 3,888,200 57.71 57.71 56.88 830,580 1,200,600 -22.8
19/03/2025
57.81
 3,038,400 58.18 58.27 57.43 194,251 692,713 -31.0
18/03/2025
57.99
 3,281,900 58.55 58.55 57.99 723,904 911,519 -11.8
17/03/2025
58.45
 4,062,100 57.90 58.83 57.90 980,664 619,792 22.6
14/03/2025
57.62
 2,696,700 57.90 58.18 57.62 239,631 465,000 -14.0
13/03/2025
57.53
 5,100,400 57.81 58.36 57.43 265,616 2,359,639 -130.5
12/03/2025
57.71
 2,755,400 57.99 58.27 57.71 80,624 984,283 -56.4
11/03/2025
57.90
 2,287,600 57.81 57.99 57.62 285,040 376,954 -5.7
10/03/2025
57.99
 2,529,500 58.45 58.45 57.99 168,000 699,526 -33.4
07/03/2025
58.18
 2,655,600 58.36 58.45 57.90 42,720 590,913 -34.3
06/03/2025
58.36
 3,125,600 58.18 58.36 57.71 97,900 1,281,032 -73.9
05/03/2025
58.18
 2,275,500 59.01 59.01 58.18 89,365 573,100 -30.5
04/03/2025
58.92
 6,042,000 58.64 59.20 58.36 2,839,530 757,498 131.9
03/03/2025
58.64
 3,610,600 58.27 58.64 57.81 228,259 237,112 -0.5
28/02/2025
57.71
 4,175,600 57.81 58.64 57.71 967,338 617,140 22.1
27/02/2025
57.71
 3,520,600 58.64 58.64 57.71 149,300 1,327,570 -73.6
26/02/2025
58.55
 3,636,600 58.45 58.83 58.36 2,127,220 636,914 93.9
25/02/2025
58.36
 3,884,200 59.38 59.38 58.08 277,584 709,761 -27.1
24/02/2025
59.20
 11,512,800 57.16 59.29 57.16 4,150,491 1,016,264 196.3
21/02/2025
56.97
 4,717,200 56.41 57.62 56.23 813,520 680,539 8.1
20/02/2025
56.32
 2,627,900 56.51 56.51 56.23 211,161 724,450 -31.2
19/02/2025
56.41
 3,072,700 55.95 56.51 55.95 708,343 896,574 -11.4
18/02/2025
55.95
 2,436,800 56.04 56.13 55.67 545,700 1,216,180 -40.4
17/02/2025
55.67
 3,612,400 56.04 56.23 55.67 297,800 1,857,865 -93.9
14/02/2025
55.95
 6,401,800 56.32 56.32 55.95 288,800 4,721,874 -268.2
13/02/2025
56.32
 2,576,800 56.60 56.60 56.04 422,708 1,471,684 -63.5
12/02/2025
56.60
 2,756,600 56.23 56.60 56.13 1,227,180 532,245 42.2
11/02/2025
56.04
 3,433,800 56.23 56.32 55.76 105,850 1,683,926 -95.1
10/02/2025
56.23
 2,592,100 56.78 56.78 56.23 86,284 408,000 -19.5
07/02/2025
56.41
 2,552,300 56.32 56.78 56.23 657,755 566,730 5.6
06/02/2025
56.32
 3,024,800 57.06 57.16 56.13 415,120 1,338,765 -56.2
05/02/2025
57.06
 3,198,100 56.04 57.06 56.04 1,189,799 1,171,700 1.2
04/02/2025
55.86
 7,125,000 56.23 56.51 55.67 430,220 4,660,376 -255.0
03/02/2025
56.23
 6,954,000 57.71 57.71 56.13 368,800 5,371,401 -304.2
24/01/2025
57.71
 1,576,400 57.43 57.99 57.34 463,400 377,180 5.4
23/01/2025
57.53
 1,781,300 57.16 57.81 57.16 198,900 246,798 -3.0
22/01/2025
57.16
 1,760,900 57.53 57.53 57.16 593,780 270,500 20.0
21/01/2025
57.34
 1,403,900 57.53 57.62 57.16 483,605 493,266 -0.6
20/01/2025
57.43
 1,633,600 57.53 57.71 57.16 98,175 679,295 -35.9
17/01/2025
57.53
 889,400 57.71 57.71 57.53 168,100 139,300 1.8
16/01/2025
57.43
 1,684,500 57.81 58.08 57.25 279,330 365,077 -5.3
15/01/2025
57.25
 1,216,400 57.62 57.81 57.25 54,800 54,115 0.0
14/01/2025
57.16
 1,147,600 56.97 57.34 56.88 227,514 263,658 -2.2
13/01/2025
56.97
 1,101,700 56.78 57.43 56.69 130,340 164,352 -2.1
10/01/2025
56.88
 1,189,800 57.25 57.43 56.88 156,224 468,100 -19.2
09/01/2025
57.34
 1,500,000 57.34 57.43 56.88 93,669 770,194 -41.6
08/01/2025
57.25
 2,053,300 57.53 57.62 56.78 364,350 1,135,581 -47.5
07/01/2025
57.25
 2,802,100 58.08 58.45 57.16 304,100 1,273,303 -60.3
06/01/2025
57.99
 2,103,500 58.45 58.64 57.99 152,680 736,400 -36.6
03/01/2025
58.45
 1,776,700 58.64 58.73 58.36 179,263 636,985 -28.8
02/01/2025
58.55
 1,336,600 59.01 59.20 58.55 118,869 412,888 -18.6
31/12/2024
58.83
 1,641,900 58.83 59.20 58.73 777,270 153,279 39.7
30/12/2024
58.73
 1,490,800 59.01 59.10 58.73 138,000 515,801 -24.0
27/12/2024
59.20
 2,443,700 59.29 59.48 59.10 1,351,600 959,509 25.1
26/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
26/12/2024
59.20
 1,708,800 59.57 59.57 59.20 172,500 808,679 -40.7
25/12/2024
59.29
 1,302,500 59.29 59.75 59.29 192,605 35,925 10.1
24/12/2024
59.20
 1,287,000 59.29 59.57 59.01 182,566 557,789 -24.1
23/12/2024
59.29
 1,347,800 59.57 59.84 59.20 52,540 605,091 -35.7
20/12/2024
59.84
 3,799,600 58.92 59.84 58.92 1,446,295 317,160 73.0
19/12/2024
58.83
 2,626,900 59.29 59.38 58.83 479,650 367,613 7.2
18/12/2024
59.57
 1,614,100 59.84 59.93 59.57 358,276 135,233 14.5
17/12/2024
59.47
 1,204,000 59.75 59.84 59.38 362,305 506,237 -9.3
16/12/2024
59.84
 2,387,600 59.11 60.03 59.11 203,705 231,502 -1.8
13/12/2024
59.11
 1,396,700 59.20 59.38 59.01 407,560 432,592 -1.6
12/12/2024
59.47
 2,249,800 59.11 59.75 59.11 879,941 643,573 15.3
11/12/2024
59.11
 2,024,600 58.83 59.47 58.83 824,940 426,102 25.7
10/12/2024
58.83
 1,711,000 59.01 59.29 58.83 72,100 554,307 -30.9
09/12/2024
59.01
 1,762,700 59.38 59.38 58.92 70,110 580,180 -32.7
06/12/2024
59.01
 1,677,900 59.38 59.66 59.01 236,600 282,305 -2.9
05/12/2024
59.20
 2,218,400 58.46 59.57 58.18 180,833 445,811 -16.9
04/12/2024
58.28
 2,745,800 58.74 58.83 58.28 99,907 1,220,694 -71.1
03/12/2024
58.83
 2,425,200 59.47 59.47 58.83 709,550 729,775 -1.3
02/12/2024
59.38
 1,229,100 59.47 59.66 59.11 278,484 279,900 -0.1
29/11/2024
59.47
 1,105,500 59.38 59.66 59.20 265,710 287,252 -1.4
28/11/2024
59.38
 1,273,300 59.84 59.84 59.38 292,350 183,381 7.0
27/11/2024
59.47
 1,586,400 59.66 59.84 59.38 735,500 178,900 36.0
26/11/2024
59.66
 1,675,600 59.38 59.84 59.29 700,700 176,828 34.0
25/11/2024
59.20
 2,446,600 59.20 59.47 59.11 938,550 1,288,568 -22.5
22/11/2024
59.20
 2,176,700 58.83 59.66 58.83 732,701 432,331 19.4
21/11/2024
58.83
 2,253,500 58.64 59.01 58.37 914,900 420,818 31.5
20/11/2024
58.55
 2,818,000 58.00 58.74 57.91 1,085,140 873,100 13.5
19/11/2024
58.00
 2,733,600 58.28 58.46 58.00 865,300 1,338,714 -29.9
18/11/2024
58.18
 3,747,000 58.64 59.11 58.18 920,400 2,490,047 -99.9
15/11/2024
58.64
 3,688,300 59.75 59.75 58.64 178,248 1,788,977 -103.5

Chính sách bảo mật | Điều khoản sử dụng |