CTCP Sữa Việt Nam (vnm)

61.80
-1.30
(-2.06%)
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
(2026-02-23) 		-7.50 -10.62% 151,545,700 -4,751,700 -397.9
58.10
72.30
61.80
2 tháng
(2026-01-15) 		-7.90 -11.13% 352,439,900 -5,088,900 -436.7
58.10
73.40
61.80
3 tháng
(2025-12-16) 		-1.10 -1.71% 443,494,800 -5,651,800 -467.3
58.10
73.40
61.80
6 tháng
(2025-09-17) 		0.56 0.89% 748,817,200 24,744,400 1,458.1
55
73.40
61.80
12 tháng
(2025-03-21) 		6.22 10.94% 1,374,753,000 5,268,340 796.7
48.25
73.40
61.80
24 tháng
(2024-03-26) 		1.58 2.58% 2,233,528,200 -19,883,658 -521.9
48.25
73.40
61.80
36 tháng
(2023-04-03) 		-1.84 -2.84% 2,977,261,000 -107,447,959 -6,320.5
48.25
73.40
61.80
60 tháng
(2021-04-12) 		-17.11 -21.34% 4,239,448,800 -107,954,837 -6,466.9
48.25
80.21
61.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/11/2024
59.84
 1,779,900 59.84 59.84 59.57 547,100 555,188 -0.5
13/11/2024
59.84
 2,770,700 59.93 60.39 59.57 1,304,400 793,890 33.2
12/11/2024
59.75
 1,729,600 60.03 60.49 59.66 156,200 656,300 -32.6
11/11/2024
60.03
 2,737,600 60.49 60.58 59.57 211,900 708,100 -32.3
08/11/2024
60.49
 1,592,400 60.76 60.95 60.39 283,300 322,000 -2.5
07/11/2024
60.67
 1,152,300 60.76 60.95 60.39 336,000 468,400 -8.7
06/11/2024
60.58
 2,594,600 60.76 60.76 60.12 0 0 0
05/11/2024
60.30
 1,060,900 60.49 60.76 60.30 121,200 114,900 0.4
04/11/2024
60.39
 2,118,800 60.67 61.31 60.39 651,200 464,600 12.4
01/11/2024
60.58
 2,178,000 60.85 61.04 60.39 537,100 268,700 17.7
31/10/2024
60.85
 5,170,700 61.31 61.31 60.12 1,419,300 1,242,400 11.6
30/10/2024
61.04
 3,431,700 61.68 61.96 61.04 363,700 1,016,000 -43.5
29/10/2024
61.68
 2,030,600 61.96 61.96 61.50 458,700 559,500 -6.7
28/10/2024
61.87
 2,923,300 62.33 62.60 61.41 214,500 781,500 -38.0
25/10/2024
62.60
 2,170,200 63.16 63.16 62.51 1,060,900 603,500 31.2
24/10/2024
62.97
 4,365,000 61.96 63.52 61.96 1,585,300 586,100 68.5
23/10/2024
61.96
 1,635,900 61.96 62.24 61.87 493,000 371,000 8.2
22/10/2024
61.96
 2,250,400 61.96 62.42 61.87 722,700 233,000 33.0
21/10/2024
61.96
 1,860,000 62.05 62.51 61.87 244,900 344,900 -6.7
18/10/2024
62.05
 1,597,500 62.24 62.60 62.05 70,800 211,600 -9.5
17/10/2024
62.24
 1,655,000 62.24 62.51 61.96 34,900 336,300 -20.4
16/10/2024
62.14
 2,003,900 61.50 62.70 61.50 355,300 433,100 -5.2
15/10/2024
61.50
 3,073,300 61.87 62.05 61.41 161,800 1,230,800 -71.7
14/10/2024
61.87
 2,820,500 62.70 62.70 61.77 212,300 631,400 -28.3
11/10/2024
62.33
 2,370,000 62.70 62.79 62.14 217,100 1,095,000 -59.5
10/10/2024
62.33
 2,622,600 62.88 63.34 62.33 365,200 746,000 -26.0
09/10/2024
62.42
 3,527,900 62.88 63.16 62.42 1,207,200 653,700 37.6
08/10/2024
62.79
 2,887,600 61.87 62.79 61.87 1,306,300 461,000 57.4
07/10/2024
61.77
 5,986,300 63.25 63.80 61.77 818,300 921,100 -7.2
04/10/2024
63.06
 6,134,000 64.91 64.91 62.97 1,077,400 1,863,400 -54.1
03/10/2024
64.72
 2,948,000 64.63 64.91 64.35 1,248,600 320,600 65.1
02/10/2024
64.54
 2,139,900 64.63 64.63 64.08 351,100 221,900 9.0
01/10/2024
64.54
 2,040,200 64.63 65.09 64.54 70,000 239,500 -11.9
30/09/2024
64.54
 2,043,500 65.37 65.37 64.54 69,700 267,500 -13.9
27/09/2024
65.37
 2,968,700 65.18 65.55 65.09 1,534,000 423,400 78.8
26/09/2024
65.09
 3,984,100 64.08 65.46 64.08 1,940,500 312,700 115.0
25/09/2024
64.08
 4,520,500 64.72 64.81 64.08 362,300 841,500 -33.5
24/09/2024: Cổ tức tiền mặt tỉ lệ: 9.5%
24/09/2024
64.72
 2,076,500 65.37 65.37 64.54 208,200 315,500 -7.6
23/09/2024
66.24
 2,930,300 66.42 66.51 65.97 283,400 693,100 -29.8
20/09/2024
66.06
 5,232,400 66.79 67.24 66.06 623,900 3,058,700 -177.1
19/09/2024
66.60
 1,572,700 66.60 66.79 66.33 126,500 134,900 -0.6
18/09/2024
66.60
 2,845,300 66.88 67.15 66.33 1,017,900 545,500 34.7
17/09/2024
66.69
 2,390,300 65.42 66.69 65.15 494,200 185,700 22.3
16/09/2024
65.33
 4,034,700 66.33 66.33 65.33 894,000 213,400 49.2
13/09/2024
66.24
 5,347,100 67.97 67.97 66.24 504,600 735,400 -17.1
12/09/2024
67.88
 2,052,100 68.15 68.33 67.60 174,600 387,900 -15.9
11/09/2024
67.78
 3,165,200 67.97 68.24 67.15 1,059,100 170,400 66.2
10/09/2024
68.06
 3,332,400 67.97 68.60 67.51 1,168,100 263,500 67.9
09/09/2024
67.97
 2,638,800 68.24 68.24 67.42 0 0 0
06/09/2024
68.51
 3,641,800 68.06 68.60 67.97 1,367,200 266,700 82.7
05/09/2024
67.88
 5,857,500 67.51 68.51 67.33 1,911,600 652,400 94.5
04/09/2024
67.51
 2,839,100 66.60 67.69 66.42 979,100 337,200 47.5
30/08/2024
67.15
 3,675,800 66.88 67.97 66.69 788,500 742,600 3.4
29/08/2024
66.79
 2,042,900 66.97 67.24 66.69 663,400 468,800 14.3
28/08/2024
67.15
 3,352,800 66.88 67.24 66.51 1,164,000 271,700 65.7
27/08/2024
66.79
 4,265,800 66.69 67.06 65.97 853,100 499,700 25.8
26/08/2024
66.69
 6,324,800 68.06 68.15 66.60 736,800 786,000 -3.7
23/08/2024
68.06
 3,307,600 68.06 68.69 67.60 249,100 518,100 -20.1
22/08/2024
67.42
 6,025,900 69.06 69.06 66.88 567,300 738,500 -13.0
21/08/2024
68.42
 3,991,000 68.33 69.15 68.24 563,600 505,600 4.4
20/08/2024
68.69
 4,177,300 69.06 69.24 68.42 953,200 666,700 21.6
19/08/2024
69.06
 7,917,900 67.24 69.06 67.06 2,248,100 426,300 137.5
16/08/2024
67.06
 7,392,900 67.24 67.33 66.51 1,527,400 1,293,500 17.3
15/08/2024
67.06
 4,255,800 67.24 67.78 66.97 1,776,600 383,800 103.2
14/08/2024
67.24
 5,456,200 67.24 67.33 66.60 1,597,400 1,192,300 30.0
13/08/2024
67.06
 6,734,400 66.15 67.60 66.06 2,444,900 384,700 151.8
12/08/2024
66.33
 5,804,000 66.60 67.60 66.15 798,100 699,000 7.5
09/08/2024
66.60
 4,527,500 66.15 66.69 65.88 878,300 208,900 48.8
08/08/2024
66.06
 5,811,000 67.15 67.60 65.60 1,482,500 413,700 78.2
07/08/2024
67.06
 10,700,700 66.51 67.06 65.79 3,561,400 687,400 209.7
06/08/2024
66.06
 13,496,200 63.88 66.60 63.61 3,484,300 518,500 211.9
05/08/2024
63.06
 12,155,500 64.51 64.70 62.24 3,639,100 980,900 185.7

Chính sách bảo mật | Điều khoản sử dụng |