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)
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
12/01/2024
60.28
 3,283,000 60.64 60.91 60.10 233,500 1,790,700 -104.8
11/01/2024
60.91
 2,083,900 60.55 61.45 60.55 280,700 822,300 -36.7
10/01/2024
60.55
 3,006,600 61.09 61.09 60.46 238,700 995,200 -51.3
09/01/2024
61.09
 2,460,400 61.18 61.45 61.00 103,700 1,267,300 -79.3
08/01/2024
61.18
 2,396,400 61.90 61.99 61.18 129,300 640,000 -35.0
05/01/2024
61.72
 1,475,700 62.17 62.17 61.45 143,100 282,600 -9.6
04/01/2024
61.90
 3,401,500 61.99 62.34 61.90 171,700 478,600 -21.2
03/01/2024
61.90
 1,889,800 61.36 61.90 61.00 221,800 142,500 5.5
02/01/2024
61.27
 2,142,800 61.18 61.45 60.91 419,100 391,000 1.9
29/12/2023
60.64
 1,954,700 61.45 61.63 60.64 109,100 911,300 -54.4
28/12/2023
61.45
 2,408,700 60.55 61.45 60.55 675,100 467,600 14.1
27/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2023
60.55
 1,626,400 60.55 61.18 60.55 117,600 731,000 -41.5
26/12/2023
60.55
 1,975,400 60.46 61.00 60.55 261,100 1,064,300 -54.8
25/12/2023
60.46
 2,672,700 60.19 61.17 60.19 270,200 717,900 -30.5
22/12/2023
60.19
 2,145,700 60.37 60.64 60.11 749,300 1,165,900 -28.2
21/12/2023
60.37
 2,585,900 60.64 60.82 60.37 884,700 1,202,600 -21.5
20/12/2023
60.64
 2,603,900 59.66 60.73 59.66 831,600 801,000 2.2
19/12/2023
59.66
 3,061,900 59.66 60.02 59.04 154,500 1,463,900 -87.4
18/12/2023
59.66
 3,513,100 60.64 60.73 59.66 257,600 1,625,300 -92.3
15/12/2023
60.64
 3,739,700 60.91 61.08 60.64 1,872,400 2,442,200 -39.0
14/12/2023
60.91
 1,462,000 60.73 61.35 60.73 240,000 535,100 -20.2
13/12/2023
60.73
 4,511,000 61.80 62.06 60.64 89,500 1,890,300 -123.8
12/12/2023
61.80
 2,788,700 62.33 62.42 61.44 556,400 1,438,900 -61.2
11/12/2023
62.33
 4,734,500 61.44 62.78 62.24 766,600 1,009,700 -17.1
08/12/2023
61.44
 3,729,400 60.91 61.71 60.55 118,300 1,232,200 -76.6
07/12/2023
60.91
 3,874,400 61.00 61.26 60.11 837,900 1,658,400 -55.7
06/12/2023
61.00
 1,606,600 60.64 61.08 60.64 135,700 898,400 -52.1
05/12/2023
60.64
 2,302,100 61.26 61.44 60.55 66,100 1,406,700 -91.6
04/12/2023
61.26
 3,006,800 60.91 61.89 60.91 613,700 1,033,100 -28.9
01/12/2023
60.91
 1,391,800 60.02 61.00 60.28 396,800 266,100 8.9
30/11/2023
60.02
 2,581,600 60.91 61.17 60.02 194,500 1,727,300 -104.0
29/11/2023
60.91
 1,262,500 61.00 61.26 60.73 160,500 496,500 -23.0
28/11/2023
61.00
 1,775,600 60.64 61.00 60.11 313,100 797,000 -32.9
27/11/2023
60.64
 1,333,300 60.82 60.91 60.46 234,600 363,300 -8.8
24/11/2023
60.82
 3,128,900 61.17 61.35 60.19 575,700 1,282,200 -48.1
23/11/2023
61.17
 1,623,100 61.80 62.24 61.17 112,500 396,700 -19.7
22/11/2023
61.80
 1,302,200 61.89 62.51 61.44 166,600 406,900 -16.7
21/11/2023
61.89
 2,959,800 61.71 62.15 61.35 173,300 1,867,300 -117.3
20/11/2023
61.71
 1,770,000 62.33 62.33 61.44 146,100 663,000 -35.8
17/11/2023
62.33
 2,335,800 62.60 63.31 61.62 209,900 350,100 -9.8
16/11/2023
62.60
 2,338,200 62.95 63.49 62.24 0 0 0
15/11/2023
62.95
 3,949,400 61.35 63.93 62.33 1,642,200 1,111,600 37.9
14/11/2023
61.35
 2,996,000 61.17 61.80 60.73 221,918 2,182,775 -134.7
13/11/2023
61.17
 1,730,800 61.98 62.33 61.08 84,700 384,300 -20.8
10/11/2023
61.98
 2,833,100 62.95 63.04 61.98 591,200 1,244,300 -45.8
09/11/2023
62.95
 3,420,100 63.58 64.20 62.95 656,900 2,087,100 -102.1
08/11/2023
63.58
 2,339,600 63.04 63.67 62.15 575,900 1,089,400 -36.3
07/11/2023
63.04
 1,474,700 63.22 63.22 62.15 267,600 481,000 -15.0
06/11/2023
63.22
 1,136,800 62.33 63.67 62.42 421,700 591,000 -11.9
03/11/2023
62.33
 1,692,700 63.13 63.13 62.15 540,100 698,900 -11.1
02/11/2023
63.13
 2,390,200 62.69 63.13 62.15 762,800 1,033,500 -19.0
01/11/2023
62.69
 2,337,200 60.55 62.78 60.46 1,128,500 393,000 51.2
31/10/2023
60.55
 2,183,600 60.19 61.89 60.19 916,900 588,700 22.6
30/10/2023
60.19
 1,047,000 60.55 60.55 59.75 319,300 190,200 8.8
27/10/2023
60.55
 1,811,000 59.66 60.55 59.30 582,200 594,500 -0.7
26/10/2023
59.66
 5,201,700 61.44 61.44 58.68 1,834,300 424,900 94.3
25/10/2023
61.44
 2,423,700 62.60 63.04 61.44 94,300 429,900 -23.6
24/10/2023
62.60
 1,099,500 62.51 63.04 62.42 88,300 536,900 -31.6
23/10/2023
62.51
 2,725,900 64.38 64.38 62.42 237,700 1,247,900 -71.2
20/10/2023
64.38
 2,371,800 63.58 64.56 62.51 1,139,900 854,400 20.8
19/10/2023
63.58
 3,904,700 65.80 65.80 63.13 978,900 1,682,100 -50.7
18/10/2023
65.80
 2,572,400 66.61 66.61 64.47 612,400 957,100 -25.3
17/10/2023
66.61
 1,421,900 66.96 67.76 66.61 398,100 300,400 7.5
16/10/2023
66.96
 1,344,400 67.50 67.50 66.52 303,300 105,300 14.9

Chính sách bảo mật | Điều khoản sử dụng |