CTCP Sữa Việt Nam (vnm)

60.90
-0.30
(-0.49%)
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
(2026-07-01) 		6 10.87% 97,612,400 23,275,549 0
54.90
61.20
60.90
2 tháng
(2026-06-01) 		3.98 6.95% 158,011,400 16,416,189 0
54.80
61.20
60.90
3 tháng
(2026-05-04) 		2.23 3.79% 229,146,100 12,982,182 0
54.80
61.20
60.90
6 tháng
(2026-02-02) 		-9.10 -12.94% 560,744,700 17,125,890 240.4
54.80
70.30
60.90
12 tháng
(2025-08-05) 		5.29 9.47% 1,268,737,700 39,148,863 1,601.8
53.25
71.07
60.90
24 tháng
(2024-08-12) 		-3.03 -4.71% 2,179,335,900 1,909,440 -16.8
46.72
71.07
60.90
36 tháng
(2023-08-16) 		-1.83 -2.90% 3,046,069,200 -63,467,800 -4,262.5
46.72
71.07
60.90
60 tháng
(2021-08-26) 		-7.21 -10.54% 4,240,378,200 -75,306,301 -4,606.8
46.72
73.20
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2025
51.53
 4,464,400 52.09 52.09 51.53 258,600 815,100 -30.9
20/05/2025
52.00
 3,224,100 52.18 52.37 51.91 397,500 493,100 -5.4
19/05/2025
52.09
 2,795,600 52.28 53.02 52.09 137,000 239,567 0
16/05/2025
52.28
 3,198,400 52.84 52.84 52.28 140,878 990,000 0
15/05/2025
52.84
 4,092,100 52.28 53.02 52.28 408,560 1,235,932 0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2025
52.28
 5,034,700 53.02 53.02 52.18 522,016 2,499,850 0
13/05/2025
52.56
 4,352,200 52.92 53.01 52.38 538,000 589,800 0
12/05/2025
52.65
 5,863,100 52.11 52.74 52.11 1,354,600 649,700 0
09/05/2025
51.84
 3,832,400 51.84 52.65 51.84 306,900 856,600 0
08/05/2025
51.57
 3,262,200 51.39 51.93 51.39 462,200 844,300 0
07/05/2025
51.30
 2,789,200 51.12 51.84 51.12 802,800 794,000 0
06/05/2025
51.12
 2,502,600 51.21 51.57 51.12 116,000 577,000 0
05/05/2025
51.12
 4,238,300 51.66 51.75 51.12 187,500 1,189,900 0
29/04/2025
51.75
 2,556,000 51.66 52.02 51.39 210,914 52,400 9.1
28/04/2025
51.66
 2,664,700 52.38 52.38 51.66 30,907 704,280 -38.9
25/04/2025
52.38
 8,119,700 50.76 52.38 50.76 384,760 943,300 -32.2
24/04/2025
50.58
 1,956,400 50.76 51.03 50.49 81,100 200,740 -6.8
23/04/2025
50.67
 3,586,000 51.03 51.48 50.67 947,700 141,800 45.9
22/04/2025
50.31
 6,955,000 50.85 50.85 48.42 474,245 1,546,622 -59.1
21/04/2025
50.94
 3,021,400 51.03 51.30 50.76 213,318 890,000 -38.3
18/04/2025
50.85
 3,037,200 50.94 51.48 50.85 892,800 778,400 6.5
17/04/2025
50.31
 7,219,000 49.86 50.85 49.23 1,158,768 3,218,293 -114.0
16/04/2025
50.31
 3,735,600 50.67 51.39 50.31 168,300 502,813 -19.1
15/04/2025
50.58
 4,163,500 50.94 51.66 50.58 315,636 574,590 -14.7
14/04/2025
51.12
 5,479,700 52.02 52.02 50.76 770,820 2,523,264 -99.8
11/04/2025
51.66
 9,164,400 49.95 52.47 49.95 907,947 445,500 26.2
10/04/2025
49.95
 1,514,300 49.95 49.95 49.95 1,000 1,482,422 -82.4
09/04/2025
46.72
 9,882,600 46.18 49.59 46.18 2,182,840 3,261,570 -56.7
08/04/2025
48.96
 13,324,100 50.94 51.12 48.96 1,076,602 4,066,940 -164.5
04/04/2025
52.56
 9,776,600 48.51 52.83 48.33 1,397,366 1,104,854 17.9
03/04/2025
50.76
 16,938,200 53.46 53.55 50.58 765,010 6,172,695 -308.5
02/04/2025
54.35
 4,684,400 54.53 55.16 54.35 461,106 1,615,410 -70.1
01/04/2025
54.62
 3,129,300 54.98 54.98 54.17 198,746 1,037,876 -50.9
31/03/2025
54.44
 5,301,500 54.62 55.34 54.44 129,550 2,379,994 -137.0
28/03/2025
54.17
 5,430,100 54.80 54.89 54.08 247,300 2,609,414 -143.0
27/03/2025
54.89
 2,230,500 54.98 55.25 54.89 201,850 271,800 -4.3
26/03/2025
54.98
 1,846,000 55.25 55.61 54.98 184,955 409,079 -13.7
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 32,000 576,918 -33.4
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 55.07 830,580 1,200,600 -22.8
19/03/2025
55.97
 3,038,400 56.33 56.42 55.61 194,251 692,713 -31.0
18/03/2025
56.15
 3,281,900 56.69 56.69 56.15 723,904 911,519 -11.8
17/03/2025
56.60
 4,062,100 56.06 56.96 56.06 980,664 619,792 22.6
14/03/2025
55.79
 2,696,700 56.06 56.33 55.79 239,631 465,000 -14.0
13/03/2025
55.70
 5,100,400 55.97 56.51 55.61 265,616 2,359,639 -130.5
12/03/2025
55.88
 2,755,400 56.15 56.42 55.88 80,624 984,283 -56.4
11/03/2025
56.06
 2,287,600 55.97 56.15 55.79 285,040 376,954 -5.7
10/03/2025
56.15
 2,529,500 56.60 56.60 56.15 168,000 699,526 -33.4
07/03/2025
56.33
 2,655,600 56.51 56.60 56.06 42,720 590,913 -34.3
06/03/2025
56.51
 3,125,600 56.33 56.51 55.88 97,900 1,281,032 -73.9
05/03/2025
56.33
 2,275,500 57.14 57.14 56.33 89,365 573,100 -30.5
04/03/2025
57.05
 6,042,000 56.78 57.32 56.51 2,839,530 757,498 131.9
03/03/2025
56.78
 3,610,600 56.42 56.78 55.97 228,259 237,112 -0.5
28/02/2025
55.88
 4,175,600 55.97 56.78 55.88 967,338 617,140 22.1
27/02/2025
55.88
 3,520,600 56.78 56.78 55.88 149,300 1,327,570 -73.6
26/02/2025
56.69
 3,636,600 56.60 56.96 56.51 2,127,220 636,914 93.9
25/02/2025
56.51
 3,884,200 57.50 57.50 56.24 277,584 709,761 -27.1
24/02/2025
57.32
 11,512,800 55.34 57.41 55.34 4,150,491 1,016,264 196.3
21/02/2025
55.16
 4,717,200 54.62 55.79 54.44 813,520 680,539 8.1
20/02/2025
54.53
 2,627,900 54.71 54.71 54.44 211,161 724,450 -31.2
19/02/2025
54.62
 3,072,700 54.17 54.71 54.17 708,343 896,574 -11.4
18/02/2025
54.17
 2,436,800 54.26 54.35 53.90 545,700 1,216,180 -40.4
17/02/2025
53.90
 3,612,400 54.26 54.44 53.90 297,800 1,857,865 -93.9
14/02/2025
54.17
 6,401,800 54.53 54.53 54.17 288,800 4,721,874 -268.2
13/02/2025
54.53
 2,576,800 54.80 54.80 54.26 422,708 1,471,684 -63.5
12/02/2025
54.80
 2,756,600 54.44 54.80 54.35 1,227,180 532,245 42.2
11/02/2025
54.26
 3,433,800 54.44 54.53 53.99 105,850 1,683,926 -95.1
10/02/2025
54.44
 2,592,100 54.98 54.98 54.44 86,284 408,000 -19.5
07/02/2025
54.62
 2,552,300 54.53 54.98 54.44 657,755 566,730 5.6
06/02/2025
54.53
 3,024,800 55.25 55.34 54.35 415,120 1,338,765 -56.2
05/02/2025
55.25
 3,198,100 54.26 55.25 54.26 1,189,799 1,171,700 1.2
04/02/2025
54.08
 7,125,000 54.44 54.71 53.90 430,220 4,660,376 -255.0
03/02/2025
54.44
 6,954,000 55.88 55.88 54.35 368,800 5,371,401 -304.2
24/01/2025
55.88
 1,576,400 55.61 56.15 55.52 463,400 377,180 5.4
23/01/2025
55.70
 1,781,300 55.34 55.97 55.34 198,900 246,798 -3.0
22/01/2025
55.34
 1,760,900 55.70 55.70 55.34 593,780 270,500 20.0
21/01/2025
55.52
 1,403,900 55.70 55.79 55.34 483,605 493,266 -0.6
20/01/2025
55.61
 1,633,600 55.70 55.88 55.34 98,175 679,295 -35.9
17/01/2025
55.70
 889,400 55.88 55.88 55.70 168,100 139,300 1.8
16/01/2025
55.61
 1,684,500 55.97 56.24 55.43 279,330 365,077 -5.3
15/01/2025
55.43
 1,216,400 55.79 55.97 55.43 54,800 54,115 0.0
14/01/2025
55.34
 1,147,600 55.16 55.52 55.07 227,514 263,658 -2.2
13/01/2025
55.16
 1,101,700 54.98 55.61 54.89 130,340 164,352 -2.1
10/01/2025
55.07
 1,189,800 55.43 55.61 55.07 156,224 468,100 -19.2
09/01/2025
55.52
 1,500,000 55.52 55.61 55.07 93,669 770,194 -41.6
08/01/2025
55.43
 2,053,300 55.70 55.79 54.98 364,350 1,135,581 -47.5
07/01/2025
55.43
 2,802,100 56.24 56.60 55.34 304,100 1,273,303 -60.3
06/01/2025
56.15
 2,103,500 56.60 56.78 56.15 152,680 736,400 -36.6
03/01/2025
56.60
 1,776,700 56.78 56.87 56.51 179,263 636,985 -28.8
02/01/2025
56.69
 1,336,600 57.14 57.32 56.69 118,869 412,888 -18.6
31/12/2024
56.96
 1,641,900 56.96 57.32 56.87 777,270 153,279 39.7
30/12/2024
56.87
 1,490,800 57.14 57.23 56.87 138,000 515,801 -24.0
27/12/2024
57.32
 2,443,700 57.41 57.59 57.23 1,351,600 959,509 25.1
26/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
26/12/2024
57.32
 1,708,800 57.68 57.68 57.32 172,500 808,679 -40.7
25/12/2024
57.41
 1,302,500 57.41 57.85 57.41 192,605 35,925 10.1
24/12/2024
57.32
 1,287,000 57.41 57.68 57.14 182,566 557,789 -24.1
23/12/2024
57.41
 1,347,800 57.68 57.94 57.32 52,540 605,091 -35.7
20/12/2024
57.94
 3,799,600 57.05 57.94 57.05 1,446,295 317,160 73.0
19/12/2024
56.96
 2,626,900 57.41 57.50 56.96 479,650 367,613 7.2

Chính sách bảo mật | Điều khoản sử dụng |