CTCP Sữa Việt Nam (vnm)

60.20
0.60
(1.01%)
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
(2026-08-18) 		-2.50 -4.03% 66,843,900 117,765 0
59.30
69.60
60.20
2 tháng
(2026-07-20) 		1.10 1.88% 176,300,000 117,765 0
57.80
69.60
60.20
3 tháng
(2026-06-19) 		2.47 4.33% 250,145,100 117,765 0
54.80
69.60
60.20
6 tháng
(2026-03-23) 		0.73 1.24% 468,703,800 117,765 0
54.80
69.60
60.20
12 tháng
(2025-09-22) 		2.49 4.35% 1,247,805,700 117,765 0
53.25
71.07
60.20
24 tháng
(2024-09-27) 		-3.69 -5.83% 2,243,389,300 117,765 0
46.72
71.07
60.20
36 tháng
(2023-10-03) 		-4.20 -6.59% 3,187,206,900 117,765 0
46.72
71.07
60.20
60 tháng
(2021-10-13) 		-12.48 -17.31% 4,407,503,500 21,871,357 1,879.9
46.72
72.64
60.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
60.26
 1,655,000 60.26 60.53 59.99 0 0 0
16/10/2024
60.17
 2,003,900 59.55 60.71 59.55 0 0 0
15/10/2024
59.55
 3,073,300 59.90 60.08 59.46 0 0 0
14/10/2024
59.90
 2,820,500 60.71 60.71 59.82 0 0 0
11/10/2024
60.35
 2,370,000 60.71 60.80 60.17 0 0 0
10/10/2024
60.35
 2,622,600 60.88 61.33 60.35 0 0 0
09/10/2024
60.44
 3,527,900 60.88 61.15 60.44 0 0 0
08/10/2024
60.80
 2,887,600 59.90 60.80 59.90 0 0 0
07/10/2024
59.82
 5,986,300 61.24 61.78 59.82 0 0 0
04/10/2024
61.06
 6,134,000 62.85 62.85 60.97 0 0 0
03/10/2024
62.67
 2,948,000 62.58 62.85 62.31 0 0 0
02/10/2024
62.49
 2,139,900 62.58 62.58 62.04 0 0 0
01/10/2024
62.49
 2,040,200 62.58 63.02 62.49 0 0 0
30/09/2024
62.49
 2,043,500 63.29 63.29 62.49 0 0 0
27/09/2024
63.29
 2,968,700 63.11 63.47 63.02 0 0 0
26/09/2024
63.02
 3,984,100 62.04 63.38 62.04 0 0 0
25/09/2024
62.04
 4,520,500 62.67 62.76 62.04 0 0 0
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 0 0 0
23/09/2024
64.14
 2,930,300 64.31 64.40 63.87 0 0 0
20/09/2024
63.96
 5,232,400 64.67 65.11 63.96 0 0 0
19/09/2024
64.49
 1,572,700 64.49 64.67 64.23 0 0 0
18/09/2024
64.49
 2,845,300 64.75 65.02 64.23 0 0 0
17/09/2024
64.58
 2,390,300 63.35 64.58 63.08 0 0 0
16/09/2024
63.26
 4,034,700 64.23 64.23 63.26 0 0 0
13/09/2024
64.14
 5,347,100 65.81 65.81 64.14 0 0 0
12/09/2024
65.72
 2,052,100 65.99 66.16 65.46 0 0 0
11/09/2024
65.63
 3,165,200 65.81 66.07 65.02 0 0 0
10/09/2024
65.90
 3,332,400 65.81 66.43 65.37 0 0 0
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 0 0 0
05/09/2024
65.72
 5,857,500 65.37 66.34 65.19 0 0 0
04/09/2024
65.37
 2,839,100 64.49 65.55 64.31 0 0 0
03/09/2024
61.59
 7,361,000 63.43 64.14 61.59 0 0 0
02/09/2024
59.48
 2,736,300 59.48 59.74 59.12 0 0 0
30/08/2024
65.02
 3,675,800 64.75 65.81 64.58 0 0 0
29/08/2024
64.67
 2,042,900 64.84 65.11 64.58 0 0 0
28/08/2024
65.02
 3,352,800 64.75 65.11 64.40 0 0 0
27/08/2024
64.67
 4,265,800 64.58 64.93 63.87 0 0 0
26/08/2024
64.58
 6,324,800 65.90 65.99 64.49 0 0 0
23/08/2024
65.90
 3,307,600 65.90 66.51 65.46 0 0 0
22/08/2024
65.28
 6,025,900 66.87 66.87 64.75 0 0 0
21/08/2024
66.25
 3,991,000 66.16 66.95 66.07 0 0 0
20/08/2024
66.51
 4,177,300 66.87 67.04 66.25 0 0 0
19/08/2024
66.87
 7,917,900 65.11 66.87 64.93 0 0 0
16/08/2024
64.93
 7,392,900 65.11 65.19 64.40 0 0 0
15/08/2024
64.93
 4,255,800 65.11 65.63 64.84 0 0 0
14/08/2024
65.11
 5,456,200 65.11 65.19 64.49 0 0 0
13/08/2024
64.93
 6,734,400 64.05 65.46 63.96 0 0 0
12/08/2024
64.23
 5,804,000 64.49 65.46 64.05 0 0 0
09/08/2024
64.49
 4,527,500 64.05 64.58 63.79 0 0 0
08/08/2024
63.96
 5,811,000 65.02 65.46 63.52 0 0 0
07/08/2024
64.93
 10,700,700 64.40 64.93 63.70 0 0 0
06/08/2024
63.96
 13,496,200 61.85 64.49 61.59 0 0 0
05/08/2024
61.06
 12,155,500 62.47 62.64 60.27 0 0 0
02/08/2024
62.91
 10,290,200 61.59 63.26 61.59 0 0 0
01/08/2024
61.85
 8,865,800 63.17 63.26 61.67 0 0 0
31/07/2024
62.99
 21,144,900 60.27 63.35 60.27 0 0 0
30/07/2024
59.56
 6,375,600 59.21 60.18 58.86 0 0 0
29/07/2024
59.12
 5,781,800 58.24 59.48 57.98 0 0 0
26/07/2024
57.89
 2,975,400 57.54 58.24 57.54 0 0 0
25/07/2024
57.72
 1,957,600 57.72 57.80 57.45 0 0 0
24/07/2024
57.72
 3,613,500 57.89 58.16 57.72 0 0 0
23/07/2024
57.98
 3,777,800 57.72 58.33 57.63 0 0 0
22/07/2024
57.54
 2,654,800 57.45 58.07 57.36 0 0 0
19/07/2024
57.45
 3,392,700 57.98 57.98 57.28 0 0 0
18/07/2024
57.98
 2,283,000 58.07 58.07 57.63 0 0 0
17/07/2024
57.80
 3,464,800 58.24 58.51 57.72 0 0 0
16/07/2024
58.16
 2,243,700 58.42 58.68 58.16 0 0 0
15/07/2024
58.24
 2,155,300 58.33 58.86 58.24 0 0 0
12/07/2024
58.33
 2,079,900 58.42 58.60 58.16 0 0 0
11/07/2024
58.33
 3,787,100 58.86 58.95 58.33 0 0 0
10/07/2024
58.77
 3,881,700 59.39 59.65 58.77 0 0 0
09/07/2024
59.39
 5,045,200 59.48 59.65 59.12 0 0 0
08/07/2024
59.48
 4,942,400 59.21 59.56 58.95 0 0 0
05/07/2024
59.12
 4,180,100 58.42 59.39 58.42 0 0 0
04/07/2024
58.42
 2,688,900 58.33 58.86 58.33 0 0 0
03/07/2024
58.24
 1,332,600 58.24 58.33 58.07 0 0 0
02/07/2024
58.24
 2,042,800 58.07 58.33 57.89 0 0 0
01/07/2024
58.07
 1,909,300 57.89 58.07 57.45 0 0 0
28/06/2024
57.63
 2,731,700 57.63 58.07 57.45 0 0 0
27/06/2024
57.45
 2,708,400 57.36 57.72 57.28 0 0 0
26/06/2024
57.36
 2,485,100 57.89 57.89 57.28 0 0 0
25/06/2024
57.63
 2,433,600 57.89 58.24 57.63 0 0 0
24/06/2024
57.63
 3,847,700 58.16 58.60 57.45 0 0 0
21/06/2024
58.07
 3,967,700 58.51 59.04 58.07 0 0 0
20/06/2024
58.07
 4,397,100 57.54 58.77 57.36 0 0 0
19/06/2024
57.45
 6,155,000 58.07 58.07 57.28 0 0 0
18/06/2024
57.98
 2,751,700 58.51 58.51 57.98 0 0 0
17/06/2024
58.07
 3,617,600 58.33 58.60 58.07 0 0 0
14/06/2024
58.24
 4,124,200 58.95 59.21 58.24 0 0 0
13/06/2024
58.86
 2,803,600 58.95 59.30 58.77 0 0 0
12/06/2024
58.95
 3,425,100 58.51 59.21 58.33 0 0 0
11/06/2024
58.51
 6,177,100 59.30 59.39 58.42 0 0 0
10/06/2024
59.12
 4,564,100 60.18 60.27 59.12 0 0 0
07/06/2024
59.65
 4,127,600 59.48 60.35 59.39 0 0 0
06/06/2024
59.12
 4,887,800 60.71 60.71 59.12 0 0 0
05/06/2024
60.27
 11,865,800 58.24 60.88 58.24 0 0 0
04/06/2024
58.07
 2,445,200 58.16 58.60 58.07 0 0 0
03/06/2024
58.16
 3,190,500 57.89 58.60 57.80 0 0 0
31/05/2024
57.54
 4,143,400 57.98 57.98 57.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |