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)
18/12/2024
57.68
 1,614,100 57.94 58.03 57.68 358,276 135,233 14.5
17/12/2024
57.59
 1,204,000 57.85 57.94 57.50 362,305 506,237 -9.3
16/12/2024
57.94
 2,387,600 57.23 58.12 57.23 203,705 231,502 -1.8
13/12/2024
57.23
 1,396,700 57.32 57.50 57.14 407,560 432,592 -1.6
12/12/2024
57.59
 2,249,800 57.23 57.85 57.23 879,941 643,573 15.3
11/12/2024
57.23
 2,024,600 56.96 57.59 56.96 824,940 426,102 25.7
10/12/2024
56.96
 1,711,000 57.14 57.41 56.96 72,100 554,307 -30.9
09/12/2024
57.14
 1,762,700 57.50 57.50 57.05 70,110 580,180 -32.7
06/12/2024
57.14
 1,677,900 57.50 57.76 57.14 236,600 282,305 -2.9
05/12/2024
57.32
 2,218,400 56.61 57.68 56.34 180,833 445,811 -16.9
04/12/2024
56.43
 2,745,800 56.87 56.96 56.43 99,907 1,220,694 -71.1
03/12/2024
56.96
 2,425,200 57.59 57.59 56.96 709,550 729,775 -1.3
02/12/2024
57.50
 1,229,100 57.59 57.76 57.23 278,484 279,900 -0.1
29/11/2024
57.59
 1,105,500 57.50 57.76 57.32 265,710 287,252 -1.4
28/11/2024
57.50
 1,273,300 57.94 57.94 57.50 292,350 183,381 7.0
27/11/2024
57.59
 1,586,400 57.76 57.94 57.50 735,500 178,900 36.0
26/11/2024
57.76
 1,675,600 57.50 57.94 57.41 700,700 176,828 34.0
25/11/2024
57.32
 2,446,600 57.32 57.59 57.23 938,550 1,288,568 -22.5
22/11/2024
57.32
 2,176,700 56.96 57.76 56.96 732,701 432,331 19.4
21/11/2024
56.96
 2,253,500 56.78 57.14 56.52 914,900 420,818 31.5
20/11/2024
56.70
 2,818,000 56.16 56.87 56.07 1,085,140 873,100 13.5
19/11/2024
56.16
 2,733,600 56.43 56.61 56.16 865,300 1,338,714 -29.9
18/11/2024
56.34
 3,747,000 56.78 57.23 56.34 920,400 2,490,047 -99.9
15/11/2024
56.78
 3,688,300 57.85 57.85 56.78 178,248 1,788,977 -103.5
14/11/2024
57.94
 1,779,900 57.94 57.94 57.68 547,100 555,188 -0.5
13/11/2024
57.94
 2,770,700 58.03 58.48 57.68 1,304,400 793,890 33.2
12/11/2024
57.85
 1,729,600 58.12 58.57 57.76 156,200 656,300 -32.6
11/11/2024
58.12
 2,737,600 58.57 58.66 57.68 211,900 708,100 -32.3
08/11/2024
58.57
 1,592,400 58.83 59.01 58.48 283,300 322,000 -2.5
07/11/2024
58.75
 1,152,300 58.83 59.01 58.48 336,000 468,400 -8.7
06/11/2024
58.66
 2,594,600 58.83 58.83 58.21 0 0 0
05/11/2024
58.39
 1,060,900 58.57 58.83 58.39 121,200 114,900 0.4
04/11/2024
58.48
 2,118,800 58.75 59.37 58.48 651,200 464,600 12.4
01/11/2024
58.66
 2,178,000 58.92 59.10 58.48 537,100 268,700 17.7
31/10/2024
58.92
 5,170,700 59.37 59.37 58.21 1,419,300 1,242,400 11.6
30/10/2024
59.10
 3,431,700 59.73 59.99 59.10 363,700 1,016,000 -43.5
29/10/2024
59.73
 2,030,600 59.99 59.99 59.55 458,700 559,500 -6.7
28/10/2024
59.90
 2,923,300 60.35 60.62 59.46 214,500 781,500 -38.0
25/10/2024
60.62
 2,170,200 61.15 61.15 60.53 1,060,900 603,500 31.2
24/10/2024
60.97
 4,365,000 59.99 61.51 59.99 1,585,300 586,100 68.5
23/10/2024
59.99
 1,635,900 59.99 60.26 59.90 493,000 371,000 8.2
22/10/2024
59.99
 2,250,400 59.99 60.44 59.90 722,700 233,000 33.0
21/10/2024
59.99
 1,860,000 60.08 60.53 59.90 244,900 344,900 -6.7
18/10/2024
60.08
 1,597,500 60.26 60.62 60.08 70,800 211,600 -9.5
17/10/2024
60.26
 1,655,000 60.26 60.53 59.99 34,900 336,300 -20.4
16/10/2024
60.17
 2,003,900 59.55 60.71 59.55 355,300 433,100 -5.2
15/10/2024
59.55
 3,073,300 59.90 60.08 59.46 161,800 1,230,800 -71.7
14/10/2024
59.90
 2,820,500 60.71 60.71 59.82 212,300 631,400 -28.3
11/10/2024
60.35
 2,370,000 60.71 60.80 60.17 217,100 1,095,000 -59.5
10/10/2024
60.35
 2,622,600 60.88 61.33 60.35 365,200 746,000 -26.0
09/10/2024
60.44
 3,527,900 60.88 61.15 60.44 1,207,200 653,700 37.6
08/10/2024
60.80
 2,887,600 59.90 60.80 59.90 1,306,300 461,000 57.4
07/10/2024
59.82
 5,986,300 61.24 61.78 59.82 818,300 921,100 -7.2
04/10/2024
61.06
 6,134,000 62.85 62.85 60.97 1,077,400 1,863,400 -54.1
03/10/2024
62.67
 2,948,000 62.58 62.85 62.31 1,248,600 320,600 65.1
02/10/2024
62.49
 2,139,900 62.58 62.58 62.04 351,100 221,900 9.0
01/10/2024
62.49
 2,040,200 62.58 63.02 62.49 70,000 239,500 -11.9
30/09/2024
62.49
 2,043,500 63.29 63.29 62.49 69,700 267,500 -13.9
27/09/2024
63.29
 2,968,700 63.11 63.47 63.02 1,534,000 423,400 78.8
26/09/2024
63.02
 3,984,100 62.04 63.38 62.04 1,940,500 312,700 115.0
25/09/2024
62.04
 4,520,500 62.67 62.76 62.04 362,300 841,500 -33.5
24/09/2024: Cổ tức tiền mặt tỉ lệ: 9.5%
24/09/2024
62.67
 2,076,500 63.29 63.29 62.49 208,200 315,500 -7.6
23/09/2024
64.14
 2,930,300 64.31 64.40 63.87 283,400 693,100 -29.8
20/09/2024
63.96
 5,232,400 64.67 65.11 63.96 623,900 3,058,700 -177.1
19/09/2024
64.49
 1,572,700 64.49 64.67 64.23 126,500 134,900 -0.6
18/09/2024
64.49
 2,845,300 64.75 65.02 64.23 1,017,900 545,500 34.7
17/09/2024
64.58
 2,390,300 63.35 64.58 63.08 494,200 185,700 22.3
16/09/2024
63.26
 4,034,700 64.23 64.23 63.26 894,000 213,400 49.2
13/09/2024
64.14
 5,347,100 65.81 65.81 64.14 504,600 735,400 -17.1
12/09/2024
65.72
 2,052,100 65.99 66.16 65.46 174,600 387,900 -15.9
11/09/2024
65.63
 3,165,200 65.81 66.07 65.02 1,059,100 170,400 66.2
10/09/2024
65.90
 3,332,400 65.81 66.43 65.37 1,168,100 263,500 67.9
09/09/2024
65.81
 2,638,800 66.07 66.07 65.28 0 0 0
06/09/2024
66.34
 3,641,800 65.90 66.43 65.81 1,367,200 266,700 82.7
05/09/2024
65.72
 5,857,500 65.37 66.34 65.19 1,911,600 652,400 94.5
04/09/2024
65.37
 2,839,100 64.49 65.55 64.31 979,100 337,200 47.5
30/08/2024
65.02
 3,675,800 64.75 65.81 64.58 788,500 742,600 3.4
29/08/2024
64.67
 2,042,900 64.84 65.11 64.58 663,400 468,800 14.3
28/08/2024
65.02
 3,352,800 64.75 65.11 64.40 1,164,000 271,700 65.7
27/08/2024
64.67
 4,265,800 64.58 64.93 63.87 853,100 499,700 25.8
26/08/2024
64.58
 6,324,800 65.90 65.99 64.49 736,800 786,000 -3.7
23/08/2024
65.90
 3,307,600 65.90 66.51 65.46 249,100 518,100 -20.1
22/08/2024
65.28
 6,025,900 66.87 66.87 64.75 567,300 738,500 -13.0
21/08/2024
66.25
 3,991,000 66.16 66.95 66.07 563,600 505,600 4.4
20/08/2024
66.51
 4,177,300 66.87 67.04 66.25 953,200 666,700 21.6
19/08/2024
66.87
 7,917,900 65.11 66.87 64.93 2,248,100 426,300 137.5
16/08/2024
64.93
 7,392,900 65.11 65.19 64.40 1,527,400 1,293,500 17.3
15/08/2024
64.93
 4,255,800 65.11 65.63 64.84 1,776,600 383,800 103.2
14/08/2024
65.11
 5,456,200 65.11 65.19 64.49 1,597,400 1,192,300 30.0
13/08/2024
64.93
 6,734,400 64.05 65.46 63.96 2,444,900 384,700 151.8
12/08/2024
64.23
 5,804,000 64.49 65.46 64.05 798,100 699,000 7.5
09/08/2024
64.49
 4,527,500 64.05 64.58 63.79 878,300 208,900 48.8
08/08/2024
63.96
 5,811,000 65.02 65.46 63.52 1,482,500 413,700 78.2
07/08/2024
64.93
 10,700,700 64.40 64.93 63.70 3,561,400 687,400 209.7
06/08/2024
63.96
 13,496,200 61.85 64.49 61.59 3,484,300 518,500 211.9
05/08/2024
61.06
 12,155,500 62.47 62.64 60.27 3,639,100 980,900 185.7
02/08/2024
62.91
 10,290,200 61.59 63.26 61.59 4,457,200 238,200 299.9
01/08/2024
61.85
 8,865,800 63.17 63.26 61.67 2,710,300 391,300 165.5
31/07/2024
62.99
 21,144,900 60.27 63.35 60.27 5,873,100 1,023,800 341.3
30/07/2024
59.56
 6,375,600 59.21 60.18 58.86 919,200 365,300 37.3

Chính sách bảo mật | Điều khoản sử dụng |