CTCP Sữa Việt Nam (vnm)

60.20
0.60
(1.01%)
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
(2026-08-17) 		0.40 0.67% 106,701,600 0 0
55.70
69.60
59.60
2 tháng
(2026-07-20) 		0.40 0.67% 186,208,700 0 0
55.70
69.60
59.60
3 tháng
(2026-06-18) 		2.28 3.97% 280,121,200 0 0
55.10
69.60
59.60
6 tháng
(2026-03-20) 		2.28 3.97% 533,377,200 0 0
53.16
69.72
59.60
12 tháng
(2025-09-22) 		4.54 8.23% 1,076,039,000 0 0
51.44
70.60
59.60
24 tháng
(2024-09-26) 		6.84 12.94% 2,093,926,300 0 0
48.37
70.60
59.60
36 tháng
(2023-10-02) 		-5.74 -8.77% 3,063,059,200 0 0
48.37
73.90
59.60
60 tháng
(2021-10-12) 		-12.62 -17.44% 4,414,889,400 24,485,712 2,093.4
48.37
81.20
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
57.39
 9,228,600 56.18 57.39 56.00 0 0 0
22/07/2025
56.00
 4,735,100 55.81 56.00 55.35 0 0 0
21/07/2025
55.81
 5,503,300 56.09 56.56 55.81 0 0 0
18/07/2025
56.00
 5,826,800 55.91 56.84 55.81 0 0 0
17/07/2025
55.91
 6,357,800 56.09 56.37 55.63 0 0 0
16/07/2025
55.91
 4,961,100 55.81 56.00 55.44 0 0 0
15/07/2025
55.91
 6,553,200 56.37 56.93 55.91 0 0 0
14/07/2025
56.09
 6,083,200 55.81 56.56 55.16 0 0 0
11/07/2025
55.63
 6,233,200 56.09 56.56 55.63 0 0 0
10/07/2025
55.53
 5,246,100 56.28 56.37 55.53 0 0 0
09/07/2025
56.00
 9,636,900 55.16 56.37 54.98 0 0 0
08/07/2025
54.88
 7,163,100 53.95 55.07 53.86 0 0 0
07/07/2025
53.86
 3,762,300 53.95 54.23 53.67 0 0 0
04/07/2025
53.77
 2,696,200 53.49 53.86 53.30 0 0 0
03/07/2025
53.49
 5,293,100 53.67 54.32 53.30 0 0 0
02/07/2025
53.67
 3,775,700 53.58 53.95 53.30 0 0 0
01/07/2025
53.49
 4,013,600 54.32 54.32 53.21 0 0 0
30/06/2025
53.95
 4,487,800 54.05 54.60 53.86 0 0 0
27/06/2025
53.77
 8,895,400 52.84 54.51 52.37 0 0 0
26/06/2025
52.46
 3,118,900 52.84 53.02 52.37 0 0 0
25/06/2025
52.84
 6,268,200 52.56 53.77 52.46 0 0 0
24/06/2025
52.46
 2,803,800 52.28 52.56 52.18 0 0 0
23/06/2025
52.00
 3,022,700 52.09 52.46 51.91 0 0 0
20/06/2025
52.65
 4,661,400 52.37 52.74 52.00 0 0 0
19/06/2025
52.18
 2,628,700 52.09 52.46 51.81 0 0 0
18/06/2025
52.09
 4,098,100 52.37 52.84 52.09 0 0 0
17/06/2025
52.28
 3,406,400 52.46 52.74 52.18 0 0 0
16/06/2025
52.37
 4,734,300 51.53 52.65 51.53 0 0 0
13/06/2025
51.63
 3,545,400 51.63 51.81 51.35 0 0 0
12/06/2025
52.00
 3,282,700 51.72 52.28 51.63 0 0 0
11/06/2025
51.35
 1,720,700 51.44 51.72 51.25 0 0 0
10/06/2025
51.44
 2,999,200 51.63 52.18 51.25 0 0 0
09/06/2025
51.44
 3,035,700 51.53 52.37 51.44 0 0 0
06/06/2025
51.44
 4,122,400 52.46 52.46 51.25 0 0 0
05/06/2025
52.37
 2,794,700 53.02 53.11 52.37 0 0 0
04/06/2025
52.93
 8,419,300 51.91 53.77 51.63 0 0 0
03/06/2025
51.63
 4,311,900 50.88 52.09 50.88 0 0 0
02/06/2025
50.79
 2,644,100 51.07 51.35 50.70 0 0 0
30/05/2025
51.07
 3,273,900 51.53 51.53 50.98 0 0 0
29/05/2025
51.25
 2,182,300 51.63 51.63 51.25 0 0 0
28/05/2025
51.35
 3,901,700 51.81 51.81 51.25 0 0 0
27/05/2025
51.53
 3,680,800 52.00 52.09 51.44 0 0 0
26/05/2025
51.81
 2,729,200 51.53 51.91 51.16 0 0 0
23/05/2025
51.44
 1,666,700 51.35 51.63 51.25 0 0 0
22/05/2025
51.16
 2,665,200 51.53 51.72 51.16 0 0 0
21/05/2025
51.53
 4,464,400 52.09 52.09 51.53 0 0 0
20/05/2025
52.00
 3,224,100 52.18 52.37 51.91 0 0 0
19/05/2025
52.09
 2,795,600 52.28 53.02 52.09 0 0 0
16/05/2025
52.28
 3,198,400 52.84 52.84 52.28 0 0 0
15/05/2025
52.84
 4,092,100 52.28 53.02 52.28 0 0 0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2025
52.28
 5,034,700 53.02 53.02 52.18 0 0 0
13/05/2025
52.56
 4,352,200 52.92 53.01 52.38 0 0 0
12/05/2025
52.65
 5,863,100 52.11 52.74 52.11 0 0 0
09/05/2025
51.84
 3,832,400 51.84 52.65 51.84 0 0 0
08/05/2025
51.57
 3,262,200 51.48 51.93 51.39 0 0 0
07/05/2025
51.39
 2,905,500 51.12 51.84 51.12 0 0 0
06/05/2025
51.12
 2,502,600 51.21 51.57 51.12 0 0 0
05/05/2025
51.12
 4,238,300 51.30 51.75 51.12 0 0 0
02/05/2025
61.50
 3,198,100 60.40 61.50 60.40 0 0 0
01/05/2025
63
 1,776,700 63.20 63.30 62.90 0 0 0
30/04/2025
59.30
 3,853,000 59.70 60.10 58.60 0 0 0
29/04/2025
51.75
 2,556,000 51.66 52.02 51.39 0 0 0
28/04/2025
51.66
 2,664,700 52.38 52.38 51.66 0 0 0
25/04/2025
52.38
 8,119,700 50.76 52.38 50.76 0 0 0
24/04/2025
50.58
 1,956,400 50.76 51.03 50.49 0 0 0
23/04/2025
50.67
 3,586,000 51.03 51.48 50.67 0 0 0
22/04/2025
50.31
 6,955,000 50.85 50.85 48.42 0 0 0
21/04/2025
50.94
 3,021,400 51.03 51.30 50.76 0 0 0
18/04/2025
50.85
 3,037,200 50.94 51.48 50.85 0 0 0
17/04/2025
50.31
 7,219,000 49.86 50.85 49.23 0 0 0
16/04/2025
50.31
 3,735,600 50.67 51.39 50.31 0 0 0
15/04/2025
50.58
 4,163,500 50.94 51.66 50.58 0 0 0
14/04/2025
51.12
 5,479,700 52.02 52.02 50.76 0 0 0
11/04/2025
51.66
 9,164,400 49.95 52.47 49.95 0 0 0
10/04/2025
49.95
 1,514,300 49.95 49.95 49.95 0 0 0
09/04/2025
46.72
 9,882,600 46.18 49.59 46.18 0 0 0
08/04/2025
48.96
 13,324,100 50.94 51.12 48.96 0 0 0
07/04/2025
57.80
 2,696,200 57.50 57.90 57.30 0 0 0
04/04/2025
52.56
 9,776,600 48.51 52.83 48.33 0 0 0
03/04/2025
50.76
 16,938,200 53.46 53.55 50.58 0 0 0
02/04/2025
54.35
 4,684,400 54.53 55.16 54.35 0 0 0
01/04/2025
54.62
 3,129,300 54.98 54.98 54.17 0 0 0
31/03/2025
54.44
 5,301,500 54.62 55.34 54.44 0 0 0
28/03/2025
54.17
 5,430,100 54.80 54.89 54.08 0 0 0
27/03/2025
54.89
 2,230,500 54.98 55.25 54.89 0 0 0
26/03/2025
54.98
 1,846,000 55.25 55.61 54.98 0 0 0
25/03/2025
55.16
 2,323,000 55.43 55.43 54.98 0 0 0
24/03/2025
55.16
 2,488,900 55.16 55.70 54.89 0 0 0
21/03/2025
55.07
 3,325,900 55.52 55.52 54.98 0 0 0
20/03/2025
55.52
 3,888,200 55.88 55.88 55.07 0 0 0
19/03/2025
55.97
 3,038,400 56.33 56.42 55.61 0 0 0
18/03/2025
56.15
 3,281,900 56.69 56.69 56.15 0 0 0
17/03/2025
56.60
 4,062,100 56.06 56.96 56.06 0 0 0
14/03/2025
55.79
 2,696,700 56.06 56.33 55.79 0 0 0
13/03/2025
55.70
 5,100,400 55.97 56.51 55.61 0 0 0
12/03/2025
55.88
 2,755,400 56.15 56.42 55.88 0 0 0
11/03/2025
56.06
 2,287,600 55.97 56.15 55.79 0 0 0
10/03/2025
56.15
 2,529,500 56.60 56.60 56.15 0 0 0
07/03/2025
56.33
 2,655,600 56.51 56.60 56.06 0 0 0
06/03/2025
56.51
 3,125,600 56.33 56.51 55.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |