CTCP Sữa Việt Nam (vnm)

59.30
0.30
(0.51%)
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
(2026-05-18) 		-1.40 -2.31% 63,932,600 -1,401,300 0
58
60.50
59
2 tháng
(2026-04-20) 		-2.40 -3.90% 128,485,200 -1,732,014 0
58
62
59
3 tháng
(2026-03-19) 		-1.90 -3.11% 214,851,200 -1,409,329 17.6
58
62.80
59
6 tháng
(2025-12-19) 		-4.90 -7.66% 655,704,800 -7,680,329 -489.9
58
73.40
59
12 tháng
(2025-06-23) 		5.40 10.05% 1,328,973,600 36,621,469 2,351.9
53.70
73.40
59
24 tháng
(2024-06-27) 		-0.23 -0.40% 2,215,456,700 11,091,229 1,648.7
48.25
73.40
59
36 tháng
(2023-07-03) 		-2.61 -4.24% 3,043,790,000 -69,086,019 -3,614.8
48.25
73.40
59
60 tháng
(2021-07-13) 		-9.36 -13.68% 4,215,714,600 -92,788,220 -4,897.0
48.25
75.59
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2024
63.06
 4,208,400 63.24 63.96 62.79 364,200 357,900 0.6
08/03/2024
62.79
 7,361,000 64.68 65.39 62.79 149,340 1,923,627 -126.7
07/03/2024
64.59
 5,067,600 64.32 64.68 63.96 454,300 2,595,019 -153.4
06/03/2024
64.68
 3,403,000 65.75 65.93 64.59 514,213 876,707 -26.3
05/03/2024
65.48
 5,440,900 64.59 65.48 64.32 509,124 1,102,623 -42.9
04/03/2024
64.59
 5,014,600 64.41 65.22 64.23 898,430 429,902 33.7
01/03/2024
64.14
 4,397,700 64.68 64.68 63.87 262,800 2,149,535 -135.0
29/02/2024
64.59
 6,539,800 65.13 65.75 64.23 542,657 2,139,720 -115.3
28/02/2024
64.77
 3,419,000 64.95 65.13 64.14 148,835 242,517 -6.8
27/02/2024
64.59
 5,282,500 63.87 64.95 63.78 347,700 1,090,001 -53.3
26/02/2024
63.69
 3,048,400 63.69 64.32 63.42 626,070 508,932 8.4
23/02/2024
63.69
 6,142,500 64.41 65.22 63.69 1,043,000 534,103 36.8
22/02/2024
64.23
 4,648,100 63.96 65.22 63.78 150,300 1,035,941 -63.6
21/02/2024
63.96
 3,590,200 64.14 64.50 63.69 352,429 565,747 -15.3
20/02/2024
64.14
 4,385,700 64.32 64.95 63.96 630,428 738,659 -7.8
19/02/2024
64.50
 6,652,800 63.60 65.13 63.42 918,539 1,608,593 -49.4
16/02/2024
62.79
 11,114,600 60.82 63.06 60.55 1,451,516 3,225,413 -123.2
15/02/2024
60.64
 3,876,600 60.64 61.00 60.28 612,927 2,560,214 -131.6
07/02/2024
60.64
 2,736,300 60.64 60.91 60.28 254,200 1,151,300 -60.5
06/02/2024
60.64
 2,392,800 61.09 61.18 60.64 443,800 1,102,057 -44.6
05/02/2024
61.00
 3,565,900 60.46 61.18 60.28 800,300 486,230 21.4
02/02/2024
60.46
 2,611,300 60.55 60.73 60.10 110,720 1,306,063 -80.4
01/02/2024
60.55
 2,499,300 60.28 60.82 60.28 682,700 801,700 -8.0
31/01/2024
60.10
 4,020,100 60.28 61.18 60.01 372,800 1,759,000 -93.4
30/01/2024
60.01
 1,790,400 60.37 60.37 60.01 176,100 1,397,500 -81.8
29/01/2024
60.10
 1,732,800 60.19 60.37 60.01 102,000 992,600 -59.7
26/01/2024
60.10
 1,675,800 60.10 60.55 60.10 133,100 708,200 -38.6
25/01/2024
60.01
 2,660,500 60.46 60.55 60.01 251,600 1,219,700 -64.9
24/01/2024
60.37
 2,083,500 60.82 61.00 60.28 175,100 957,200 -52.8
23/01/2024
60.73
 2,112,000 61.27 61.27 60.64 705,600 773,300 -4.6
22/01/2024
61.27
 1,959,800 61.00 61.63 61.00 303,700 533,600 -15.7
19/01/2024
61.00
 2,619,900 60.46 61.54 60.46 407,800 832,100 -28.8
18/01/2024
60.46
 1,228,400 60.37 60.82 60.37 140,100 313,800 -11.7
17/01/2024
60.19
 1,826,400 60.55 60.91 60.10 343,400 834,300 -33.1
16/01/2024
60.46
 2,072,400 60.10 60.46 59.83 359,700 1,273,900 -61.1
15/01/2024
60.10
 2,226,700 60.28 60.55 60.10 58,700 1,329,300 -85.2

Chính sách bảo mật | Điều khoản sử dụng |