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)
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
25/06/2024
59.52
 2,433,600 59.79 60.15 59.52 275,900 495,800 -14.4
24/06/2024
59.52
 3,847,700 60.06 60.52 59.33 1,036,500 331,100 46.6
21/06/2024
59.97
 3,967,700 60.42 60.97 59.97 1,232,000 1,550,900 -20.9
20/06/2024
59.97
 4,397,100 59.43 60.70 59.24 1,836,700 1,090,700 49.3
19/06/2024
59.33
 6,155,000 59.97 59.97 59.15 186,400 2,789,000 -170.4
18/06/2024
59.88
 2,751,700 60.42 60.42 59.88 38,800 1,221,500 -78.1
17/06/2024
59.97
 3,617,600 60.24 60.52 59.97 185,700 1,721,600 -101.6
14/06/2024
60.15
 4,124,200 60.88 61.15 60.15 226,900 959,000 -48.8
13/06/2024
60.79
 2,803,600 60.88 61.24 60.70 78,400 1,188,400 -74.4
12/06/2024
60.88
 3,425,100 60.42 61.15 60.24 390,900 1,734,800 -89.5
11/06/2024
60.42
 6,177,100 61.24 61.33 60.33 415,400 2,022,312 -107.1
10/06/2024
61.06
 4,564,100 62.15 62.24 61.06 556,202 2,035,699 -100.1
07/06/2024
61.61
 4,127,600 61.42 62.33 61.33 638,192 273,519 24.8
06/06/2024
61.06
 4,887,800 62.70 62.70 61.06 39,900 1,109,780 -72.5
05/06/2024
62.24
 11,865,800 60.15 62.88 60.15 2,150,900 369,100 121.1
04/06/2024
59.97
 2,445,200 60.06 60.52 59.97 378,900 293,700 5.6
03/06/2024
60.06
 3,190,500 59.79 60.52 59.70 737,000 459,900 18.4
31/05/2024
59.43
 4,143,400 59.88 59.88 59.33 221,800 1,749,400 -100.0
30/05/2024
59.70
 4,412,600 60.06 60.15 59.52 229,900 1,508,900 -84.1
29/05/2024
60.24
 3,357,900 60.88 61.15 59.97 106,400 1,422,300 -87.6
28/05/2024
60.70
 5,347,500 60.24 61.15 60.06 94,400 1,956,100 -123.9
27/05/2024
60.06
 2,336,600 60.06 60.52 59.79 162,100 891,800 -48.2
24/05/2024
59.97
 4,104,100 60.61 60.79 59.70 174,300 1,122,500 -62.9
23/05/2024
60.88
 2,991,400 59.97 60.88 59.79 302,400 155,100 9.9
22/05/2024
59.79
 3,618,300 60.33 60.61 59.79 123,500 1,236,200 -73.4
21/05/2024
60.15
 3,799,500 60.33 60.52 59.79 160,000 1,527,300 -90.5
20/05/2024
60.33
 4,920,600 60.97 61.42 60.33 171,600 2,463,300 -152.8
17/05/2024
60.88
 4,169,000 61.15 61.61 60.70 263,000 1,344,500 -72.8
16/05/2024
61.06
 2,911,400 60.97 61.52 60.88 812,400 248,200 38.0
15/05/2024
60.88
 3,234,900 60.79 61.15 60.61 1,462,000 595,300 58.1
14/05/2024
60.42
 2,433,100 59.88 60.88 59.88 1,174,600 362,300 54.1
13/05/2024
59.79
 2,732,500 60.52 60.70 59.43 189,000 519,800 -21.9
10/05/2024
60.42
 2,418,100 60.61 61.33 60.06 72,900 274,700 -13.5
09/05/2024
60.52
 2,998,000 61.70 61.70 60.52 102,500 308,600 -13.8
08/05/2024
61.70
 2,964,400 61.79 61.79 60.97 669,200 418,500 17.0
07/05/2024
61.79
 8,485,900 59.97 62.24 59.88 2,848,200 1,220,900 109.7
06/05/2024
59.79
 2,261,300 59.79 60.33 59.52 410,400 233,700 11.6
03/05/2024
59.61
 1,966,400 59.61 59.97 59.52 427,600 112,700 20.7
02/05/2024
59.43
 2,563,400 59.43 59.52 58.97 1,336,200 647,400 45.0
26/04/2024
59.06
 2,940,600 58.79 59.79 58.61 1,273,500 615,900 43.0
25/04/2024
58.79
 1,916,000 58.15 58.88 58.06 479,600 229,100 16.2
24/04/2024
58.15
 2,401,300 58.15 58.43 57.70 460,600 502,600 -2.7
23/04/2024
57.70
 2,014,400 58.33 58.43 57.43 86,200 369,100 -18.0
22/04/2024
58.15
 2,035,200 58.79 59.33 58.15 205,200 505,600 -19.3
19/04/2024
58.33
 4,516,100 58.33 58.52 57.52 1,763,700 300,000 93.6
17/04/2024
58.33
 4,589,800 58.52 58.97 58.33 2,539,700 895,200 106.4
16/04/2024
58.15
 7,128,700 58.97 59.06 57.24 491,000 1,794,800 -83.7
15/04/2024
58.97
 5,756,100 60.61 60.61 58.97 165,800 1,299,400 -75.2
12/04/2024
60.61
 2,509,200 60.70 60.97 60.52 199,500 946,200 -49.9
11/04/2024
60.52
 2,947,700 60.61 60.79 60.42 219,900 1,010,000 -52.7
10/04/2024
60.70
 2,765,500 60.97 61.15 60.70 409,800 1,393,800 -65.9
09/04/2024
60.88
 2,516,000 60.97 61.15 60.70 347,000 1,329,800 -65.9
08/04/2024
60.88
 3,666,000 61.79 61.79 60.79 241,200 572,000 -22.2
05/04/2024
61.70
 4,233,800 61.97 61.97 61.52 1,729,600 1,044,500 46.6
04/04/2024
61.97
 7,472,800 60.61 62.15 60.61 2,540,100 540,800 135.6
03/04/2024
60.61
 5,046,100 61.15 61.15 60.61 114,600 2,470,300 -157.7
02/04/2024
61.15
 4,322,900 60.88 61.24 60.61 137,200 2,062,800 -129.1
01/04/2024
60.88
 4,988,000 61.42 61.52 60.88 289,000 2,658,500 -159.3
29/03/2024
61.42
 3,484,600 62.15 62.15 61.33 107,100 1,486,400 -93.3
28/03/2024
61.52
 4,470,700 61.52 62.15 61.42 81,900 2,437,600 -159.8
27/03/2024
61.52
 2,637,700 61.79 61.79 61.33 44,800 1,017,400 -65.8
26/03/2024
61.52
 2,504,200 61.24 61.70 61.15 132,200 970,200 -56.6
25/03/2024
61.15
 5,450,700 61.70 61.97 60.97 150,600 2,568,900 -163.7
22/03/2024
61.61
 6,066,700 62.33 62.42 61.61 210,300 3,433,800 -219.2
21/03/2024
62.15
 4,906,200 61.97 62.24 61.70 443,900 3,412,100 -202.4
20/03/2024
61.79
 3,546,900 61.61 62.33 61.33 331,600 1,560,500 -83.3
19/03/2024
61.61
 3,164,500 62.24 62.24 61.61 1,137,500 1,842,900 -47.9
18/03/2024
61.70
 6,796,400 62.51 62.79 61.42 355,100 1,925,800 -106.8
15/03/2024: Cổ tức tiền mặt tỉ lệ: 9%
15/03/2024
62.51
 4,851,100 63.70 63.70 62.42 259,400 1,625,100 -94.4
14/03/2024
63.24
 5,445,400 63.69 63.96 63.06 253,900 2,253,200 -141.2
13/03/2024
63.51
 5,646,500 62.88 63.60 62.79 282,900 3,725,800 -242.7
12/03/2024
62.79
 3,844,000 63.15 63.33 62.79 828,600 1,597,600 -54.0

Chính sách bảo mật | Điều khoản sử dụng |