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)
29/07/2024
59.12
 5,781,800 58.24 59.48 57.98 919,200 365,300 37.3
26/07/2024
57.89
 2,975,400 57.54 58.24 57.54 1,412,300 1,003,000 27.0
25/07/2024
57.72
 1,957,600 57.72 57.80 57.45 511,500 491,600 1.3
24/07/2024
57.72
 3,613,500 57.89 58.16 57.72 2,274,200 1,038,000 81.4
23/07/2024
57.98
 3,777,800 57.72 58.33 57.63 2,046,100 536,492 99.6
22/07/2024
57.54
 2,654,800 57.45 58.07 57.36 448,300 216,500 15.2
19/07/2024
57.45
 3,392,700 57.98 57.98 57.28 28,300 517,600 -32.0
18/07/2024
57.98
 2,283,000 58.07 58.07 57.63 296,700 283,200 0.9
17/07/2024
57.80
 3,464,800 58.24 58.51 57.72 437,200 646,500 -13.8
16/07/2024
58.16
 2,243,700 58.42 58.68 58.16 77,100 609,000 -35.3
15/07/2024
58.24
 2,155,300 58.33 58.86 58.24 51,400 550,400 -33.1
12/07/2024
58.33
 2,079,900 58.42 58.60 58.16 100,800 219,200 -7.8
11/07/2024
58.33
 3,787,100 58.86 58.95 58.33 194,600 1,689,600 -99.5
10/07/2024
58.77
 3,881,700 59.39 59.65 58.77 958,400 1,395,800 -29.4
09/07/2024
59.39
 5,045,200 59.48 59.65 59.12 1,905,500 1,744,300 11.0
08/07/2024
59.48
 4,942,400 59.21 59.56 58.95 2,358,300 630,500 116.7
05/07/2024
59.12
 4,180,100 58.42 59.39 58.42 723,300 478,300 16.4
04/07/2024
58.42
 2,688,900 58.33 58.86 58.33 398,200 816,000 -27.8
03/07/2024
58.24
 1,332,600 58.24 58.33 58.07 108,500 248,900 -9.3
02/07/2024
58.24
 2,042,800 58.07 58.33 57.89 257,600 364,900 -7.1
01/07/2024
58.07
 1,909,300 57.89 58.07 57.45 625,200 590,300 2.3
28/06/2024
57.63
 2,731,700 57.63 58.07 57.45 1,178,200 928,900 16.4
27/06/2024
57.45
 2,708,400 57.36 57.72 57.28 160,500 818,300 -43.0
26/06/2024
57.36
 2,485,100 57.89 57.89 57.28 193,700 978,300 -51.3
25/06/2024
57.63
 2,433,600 57.89 58.24 57.63 275,900 495,800 -14.4
24/06/2024
57.63
 3,847,700 58.16 58.60 57.45 1,036,500 331,100 46.6
21/06/2024
58.07
 3,967,700 58.51 59.04 58.07 1,232,000 1,550,900 -20.9
20/06/2024
58.07
 4,397,100 57.54 58.77 57.36 1,836,700 1,090,700 49.3
19/06/2024
57.45
 6,155,000 58.07 58.07 57.28 186,400 2,789,000 -170.4
18/06/2024
57.98
 2,751,700 58.51 58.51 57.98 38,800 1,221,500 -78.1
17/06/2024
58.07
 3,617,600 58.33 58.60 58.07 185,700 1,721,600 -101.6
14/06/2024
58.24
 4,124,200 58.95 59.21 58.24 226,900 959,000 -48.8
13/06/2024
58.86
 2,803,600 58.95 59.30 58.77 78,400 1,188,400 -74.4
12/06/2024
58.95
 3,425,100 58.51 59.21 58.33 390,900 1,734,800 -89.5
11/06/2024
58.51
 6,177,100 59.30 59.39 58.42 415,400 2,022,312 -107.1
10/06/2024
59.12
 4,564,100 60.18 60.27 59.12 556,202 2,035,699 -100.1
07/06/2024
59.65
 4,127,600 59.48 60.35 59.39 638,192 273,519 24.8
06/06/2024
59.12
 4,887,800 60.71 60.71 59.12 39,900 1,109,780 -72.5
05/06/2024
60.27
 11,865,800 58.24 60.88 58.24 2,150,900 369,100 121.1
04/06/2024
58.07
 2,445,200 58.16 58.60 58.07 378,900 293,700 5.6
03/06/2024
58.16
 3,190,500 57.89 58.60 57.80 737,000 459,900 18.4
31/05/2024
57.54
 4,143,400 57.98 57.98 57.45 221,800 1,749,400 -100.0
30/05/2024
57.80
 4,412,600 58.16 58.24 57.63 229,900 1,508,900 -84.1
29/05/2024
58.33
 3,357,900 58.95 59.21 58.07 106,400 1,422,300 -87.6
28/05/2024
58.77
 5,347,500 58.33 59.21 58.16 94,400 1,956,100 -123.9
27/05/2024
58.16
 2,336,600 58.16 58.60 57.89 162,100 891,800 -48.2
24/05/2024
58.07
 4,104,100 58.68 58.86 57.80 174,300 1,122,500 -62.9
23/05/2024
58.95
 2,991,400 58.07 58.95 57.89 302,400 155,100 9.9
22/05/2024
57.89
 3,618,300 58.42 58.68 57.89 123,500 1,236,200 -73.4
21/05/2024
58.24
 3,799,500 58.42 58.60 57.89 160,000 1,527,300 -90.5
20/05/2024
58.42
 4,920,600 59.04 59.48 58.42 171,600 2,463,300 -152.8
17/05/2024
58.95
 4,169,000 59.21 59.65 58.77 263,000 1,344,500 -72.8
16/05/2024
59.12
 2,911,400 59.04 59.56 58.95 812,400 248,200 38.0
15/05/2024
58.95
 3,234,900 58.86 59.21 58.68 1,462,000 595,300 58.1
14/05/2024
58.51
 2,433,100 57.98 58.95 57.98 1,174,600 362,300 54.1
13/05/2024
57.89
 2,732,500 58.60 58.77 57.54 189,000 519,800 -21.9
10/05/2024
58.51
 2,418,100 58.68 59.39 58.16 72,900 274,700 -13.5
09/05/2024
58.60
 2,998,000 59.74 59.74 58.60 102,500 308,600 -13.8
08/05/2024
59.74
 2,964,400 59.83 59.83 59.04 669,200 418,500 17.0
07/05/2024
59.83
 8,485,900 58.07 60.27 57.98 2,848,200 1,220,900 109.7
06/05/2024
57.89
 2,261,300 57.89 58.42 57.63 410,400 233,700 11.6
03/05/2024
57.72
 1,966,400 57.72 58.07 57.63 427,600 112,700 20.7
02/05/2024
57.54
 2,563,400 57.54 57.63 57.10 1,336,200 647,400 45.0
26/04/2024
57.19
 2,940,600 56.92 57.89 56.75 1,273,500 615,900 43.0
25/04/2024
56.92
 1,916,000 56.31 57.01 56.22 479,600 229,100 16.2
24/04/2024
56.31
 2,401,300 56.31 56.57 55.87 460,600 502,600 -2.7
23/04/2024
55.87
 2,014,400 56.48 56.57 55.60 86,200 369,100 -18.0
22/04/2024
56.31
 2,035,200 56.92 57.45 56.31 205,200 505,600 -19.3
19/04/2024
56.48
 4,516,100 56.48 56.66 55.69 1,763,700 300,000 93.6
17/04/2024
56.48
 4,589,800 56.66 57.10 56.48 2,539,700 895,200 106.4
16/04/2024
56.31
 7,128,700 57.10 57.19 55.43 491,000 1,794,800 -83.7
15/04/2024
57.10
 5,756,100 58.68 58.68 57.10 165,800 1,299,400 -75.2
12/04/2024
58.68
 2,509,200 58.77 59.04 58.60 199,500 946,200 -49.9
11/04/2024
58.60
 2,947,700 58.68 58.86 58.51 219,900 1,010,000 -52.7
10/04/2024
58.77
 2,765,500 59.04 59.21 58.77 409,800 1,393,800 -65.9
09/04/2024
58.95
 2,516,000 59.04 59.21 58.77 347,000 1,329,800 -65.9
08/04/2024
58.95
 3,666,000 59.83 59.83 58.86 241,200 572,000 -22.2
05/04/2024
59.74
 4,233,800 60.00 60.00 59.56 1,729,600 1,044,500 46.6
04/04/2024
60.00
 7,472,800 58.68 60.18 58.68 2,540,100 540,800 135.6
03/04/2024
58.68
 5,046,100 59.21 59.21 58.68 114,600 2,470,300 -157.7
02/04/2024
59.21
 4,322,900 58.95 59.30 58.68 137,200 2,062,800 -129.1
01/04/2024
58.95
 4,988,000 59.48 59.56 58.95 289,000 2,658,500 -159.3
29/03/2024
59.48
 3,484,600 60.18 60.18 59.39 107,100 1,486,400 -93.3
28/03/2024
59.56
 4,470,700 59.56 60.18 59.48 81,900 2,437,600 -159.8
27/03/2024
59.56
 2,637,700 59.83 59.83 59.39 44,800 1,017,400 -65.8
26/03/2024
59.56
 2,504,200 59.30 59.74 59.21 132,200 970,200 -56.6
25/03/2024
59.21
 5,450,700 59.74 60.00 59.04 150,600 2,568,900 -163.7
22/03/2024
59.65
 6,066,700 60.35 60.44 59.65 210,300 3,433,800 -219.2
21/03/2024
60.18
 4,906,200 60.00 60.27 59.74 443,900 3,412,100 -202.4
20/03/2024
59.83
 3,546,900 59.65 60.35 59.39 331,600 1,560,500 -83.3
19/03/2024
59.65
 3,164,500 60.27 60.27 59.65 1,137,500 1,842,900 -47.9
18/03/2024
59.74
 6,796,400 60.53 60.79 59.48 355,100 1,925,800 -106.8
15/03/2024: Cổ tức tiền mặt tỉ lệ: 9%
15/03/2024
60.53
 4,851,100 61.67 61.67 60.44 259,400 1,625,100 -94.4
14/03/2024
61.24
 5,445,400 61.67 61.93 61.06 253,900 2,253,200 -141.2
13/03/2024
61.50
 5,646,500 60.89 61.58 60.80 282,900 3,725,800 -242.7
12/03/2024
60.80
 3,844,000 61.15 61.32 60.80 828,600 1,597,600 -54.0
11/03/2024
61.06
 4,208,400 61.24 61.93 60.80 364,200 357,900 0.6
08/03/2024
60.80
 7,361,000 62.62 63.32 60.80 149,340 1,923,627 -126.7
07/03/2024
62.54
 5,067,600 62.28 62.62 61.93 454,300 2,595,019 -153.4
06/03/2024
62.62
 3,403,000 63.67 63.84 62.54 514,213 876,707 -26.3

Chính sách bảo mật | Điều khoản sử dụng |