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)
14/11/2024
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
02/08/2024
64.97
 10,290,200 63.61 65.33 63.61 4,457,200 238,200 299.9
01/08/2024
63.88
 8,865,800 65.24 65.33 63.70 2,710,300 391,300 165.5
31/07/2024
65.06
 21,144,900 62.24 65.42 62.24 5,873,100 1,023,800 341.3
30/07/2024
61.52
 6,375,600 61.15 62.15 60.79 919,200 365,300 37.3
29/07/2024
61.06
 5,781,800 60.15 61.42 59.88 919,200 365,300 37.3
26/07/2024
59.79
 2,975,400 59.43 60.15 59.43 1,412,300 1,003,000 27.0
25/07/2024
59.61
 1,957,600 59.61 59.70 59.33 511,500 491,600 1.3
24/07/2024
59.61
 3,613,500 59.79 60.06 59.61 2,274,200 1,038,000 81.4
23/07/2024
59.88
 3,777,800 59.61 60.24 59.52 2,046,100 536,492 99.6
22/07/2024
59.43
 2,654,800 59.33 59.97 59.24 448,300 216,500 15.2
19/07/2024
59.33
 3,392,700 59.88 59.88 59.15 28,300 517,600 -32.0
18/07/2024
59.88
 2,283,000 59.97 59.97 59.52 296,700 283,200 0.9
17/07/2024
59.70
 3,464,800 60.15 60.42 59.61 437,200 646,500 -13.8
16/07/2024
60.06
 2,243,700 60.33 60.61 60.06 77,100 609,000 -35.3
15/07/2024
60.15
 2,155,300 60.24 60.79 60.15 51,400 550,400 -33.1
12/07/2024
60.24
 2,079,900 60.33 60.52 60.06 100,800 219,200 -7.8
11/07/2024
60.24
 3,787,100 60.79 60.88 60.24 194,600 1,689,600 -99.5
10/07/2024
60.70
 3,881,700 61.33 61.61 60.70 958,400 1,395,800 -29.4
09/07/2024
61.33
 5,045,200 61.42 61.61 61.06 1,905,500 1,744,300 11.0
08/07/2024
61.42
 4,942,400 61.15 61.52 60.88 2,358,300 630,500 116.7
05/07/2024
61.06
 4,180,100 60.33 61.33 60.33 723,300 478,300 16.4
04/07/2024
60.33
 2,688,900 60.24 60.79 60.24 398,200 816,000 -27.8
03/07/2024
60.15
 1,332,600 60.15 60.24 59.97 108,500 248,900 -9.3
02/07/2024
60.15
 2,042,800 59.97 60.24 59.79 257,600 364,900 -7.1
01/07/2024
59.97
 1,909,300 59.79 59.97 59.33 625,200 590,300 2.3
28/06/2024
59.52
 2,731,700 59.52 59.97 59.33 1,178,200 928,900 16.4
27/06/2024
59.33
 2,708,400 59.24 59.61 59.15 160,500 818,300 -43.0
26/06/2024
59.24
 2,485,100 59.79 59.79 59.15 193,700 978,300 -51.3

Chính sách bảo mật | Điều khoản sử dụng |