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)
13/10/2023
67.50
 1,487,000 67.23 67.94 66.78 127,400 194,300 -5.1
12/10/2023
67.23
 2,534,800 66.25 67.59 66.34 148,400 355,200 -15.5
11/10/2023
66.25
 1,134,400 66.25 66.61 65.89 151,900 237,000 -6.3
10/10/2023
66.25
 1,023,900 65.63 66.78 65.89 36,200 155,100 -8.9
09/10/2023
65.63
 830,900 66.07 66.07 65.54 21,500 243,300 -16.4
06/10/2023
66.07
 1,227,000 64.74 66.07 64.65 657,000 21,500 46.9
05/10/2023
64.74
 2,571,400 66.25 66.25 64.74 201,000 809,900 -44.8
04/10/2023
66.25
 1,077,900 65.89 66.43 65.36 464,800 218,800 18.3
03/10/2023
65.89
 1,993,700 67.32 67.32 65.80 322,800 199,600 9.1
02/10/2023
67.32
 1,159,900 66.07 67.32 66.07 490,900 112,500 28.5
29/09/2023
66.07
 1,403,900 66.61 68.03 66.07 361,500 445,600 -6.1
28/09/2023
66.61
 1,889,300 68.21 68.21 66.61 304,600 419,400 -8.5
27/09/2023
68.21
 2,273,300 67.76 68.21 66.61 763,900 503,400 19.7
26/09/2023
67.76
 2,534,600 69.10 69.45 67.67 1,189,000 1,172,000 1.4
25/09/2023
69.10
 2,755,500 69.01 69.90 68.30 1,357,000 463,400 69.7
22/09/2023
69.01
 4,244,900 69.45 69.72 67.50 2,056,900 713,700 103.4
21/09/2023
69.45
 2,537,900 69.72 69.72 68.83 723,600 707,400 1.3
20/09/2023
69.72
 1,842,800 70.26 70.26 69.45 498,800 980,800 -37.8
19/09/2023
70.26
 2,571,700 70.26 70.26 68.92 618,900 441,600 13.9
18/09/2023
70.26
 1,322,100 70.79 71.06 70.08 0 0 0
15/09/2023
70.79
 5,614,800 70.70 72.30 70.35 2,840,700 1,798,700 83.9
14/09/2023
70.70
 2,482,600 70.43 71.24 69.81 1,464,300 203,400 99.8
13/09/2023
70.43
 2,507,000 71.50 71.50 70.08 833,700 625,400 16.6
12/09/2023
71.50
 2,668,500 70.79 71.86 69.72 786,300 821,400 -2.7
11/09/2023
70.79
 4,234,900 71.24 72.22 69.10 844,500 905,900 -4.3
08/09/2023
71.24
 2,774,900 70.79 71.32 70.43 855,800 263,500 47.3
07/09/2023
70.79
 3,526,700 71.24 71.24 69.99 1,145,900 620,500 41.7
06/09/2023
71.24
 2,280,400 71.32 71.32 70.79 490,400 352,500 11.0
05/09/2023
71.32
 6,839,900 69.28 71.68 69.54 3,971,200 1,520,200 195.0
31/08/2023
69.28
 3,836,000 69.28 70.26 68.65 1,582,100 1,490,800 7.2
30/08/2023
69.28
 2,659,700 68.92 69.90 68.12 926,400 500,700 33.2
29/08/2023
68.92
 4,199,900 69.37 69.37 67.85 1,475,500 808,800 51.5
28/08/2023
69.37
 5,466,800 66.69 69.54 66.78 1,503,900 466,900 80.2
25/08/2023
66.69
 2,751,400 66.52 67.05 66.16 515,300 410,600 7.8
24/08/2023
66.52
 4,419,900 65.45 66.69 65.00 1,897,800 181,300 127.7
23/08/2023
65.45
 3,072,800 64.74 65.54 63.76 1,430,100 690,100 54.1
22/08/2023
64.74
 3,075,100 64.91 65.18 63.31 588,500 395,000 14.0
21/08/2023
64.91
 3,055,200 65.27 65.72 64.74 1,530,300 319,400 88.7
18/08/2023
65.27
 7,106,200 65.54 66.61 64.20 3,380,500 837,000 187.9
17/08/2023
65.54
 4,580,900 65.09 66.34 64.91 1,051,600 394,500 48.7
16/08/2023
65.09
 2,083,900 64.82 65.45 64.56 279,800 457,900 -12.9
15/08/2023
64.82
 2,219,700 65.36 65.36 64.74 630,800 623,500 0.6
14/08/2023
65.36
 3,066,500 65.45 65.45 64.56 1,709,500 1,426,500 20.8
11/08/2023
65.45
 2,181,300 65.09 65.45 64.47 768,700 246,000 38.3
10/08/2023
65.09
 2,733,200 65.09 65.89 64.91 1,303,700 376,600 68.1
09/08/2023
65.09
 3,705,000 66.34 66.34 64.82 1,029,000 1,155,700 -9.4
08/08/2023
66.34
 3,430,500 66.69 66.69 65.80 803,700 319,300 36.0
07/08/2023
66.69
 4,317,900 65.00 66.69 64.38 1,399,700 286,900 82.4
04/08/2023
65.00
 3,165,200 64.65 65.00 64.11 399,600 127,000 19.9
03/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
03/08/2023
64.65
 2,917,600 66.43 66.43 64.65 259,100 322,100 -4.7
02/08/2023
66.43
 2,678,900 66.34 66.78 65.73 319,500 694,300 -28.4
01/08/2023
66.34
 5,730,800 68.09 68.09 66.34 941,600 885,700 4.2
31/07/2023
68.09
 3,364,900 67.56 68.44 67.39 1,007,100 422,200 45.5
28/07/2023
67.56
 5,473,600 66.08 67.82 65.99 1,424,200 198,700 94.0
27/07/2023
66.08
 4,178,200 65.47 66.17 65.29 832,200 446,000 29.0
26/07/2023
65.47
 3,189,700 65.03 65.64 64.86 828,300 297,900 39.7
25/07/2023
65.03
 4,245,900 64.25 65.21 63.81 1,020,400 490,600 39.3
24/07/2023
64.25
 2,535,300 64.16 64.59 63.98 745,000 409,400 24.7
21/07/2023
64.16
 3,116,100 63.37 64.16 63.29 1,411,900 134,100 93.5
20/07/2023
63.37
 2,600,700 63.37 63.55 63.11 1,294,400 85,600 87.7
19/07/2023
63.37
 2,945,100 63.20 63.72 63.20 1,302,300 61,200 90.2
18/07/2023
63.20
 2,930,000 63.11 63.37 63.02 860,500 484,700 27.2
17/07/2023
63.11
 3,922,800 63.98 64.25 63.02 386,000 1,275,400 -64.7
14/07/2023
63.98
 5,209,700 63.81 64.07 62.94 903,000 188,200 52.0
13/07/2023
63.81
 3,783,500 63.72 64.42 63.63 267,200 246,600 1.5
12/07/2023
63.72
 3,585,900 63.55 63.90 63.37 653,200 1,414,600 -55.4
11/07/2023
63.55
 5,702,300 62.94 64.07 62.59 1,438,100 788,200 47.1
10/07/2023
62.94
 6,171,100 61.89 63.46 62.15 271,700 337,900 -4.7
07/07/2023
61.89
 5,780,500 61.54 62.15 61.45 1,192,600 2,499,900 -92.4
06/07/2023
61.54
 7,631,000 60.93 61.71 60.93 1,015,100 1,995,600 -68.9
05/07/2023
60.93
 6,322,300 61.54 61.80 60.75 1,088,800 1,148,500 -4.3
04/07/2023
61.54
 4,576,500 61.71 62.15 61.19 1,267,700 623,900 45.3
03/07/2023
61.71
 3,186,200 61.98 62.32 61.36 496,900 592,500 -6.8
30/06/2023
61.98
 3,645,000 62.76 62.85 61.80 680,400 713,500 -2.4
29/06/2023
62.76
 7,108,600 61.71 63.20 61.19 1,204,700 166,700 74.6
28/06/2023
61.71
 5,768,300 61.54 61.89 60.84 1,833,500 1,710,000 8.9
27/06/2023
61.54
 5,978,900 61.54 61.80 60.75 1,240,400 1,820,500 -40.5
26/06/2023
61.54
 10,558,900 60.23 61.71 59.62 1,754,900 3,316,100 -108.2
23/06/2023
60.23
 11,647,500 58.40 60.67 58.48 2,396,000 2,136,600 18.1
22/06/2023
58.40
 5,610,600 57.87 58.75 57.87 1,173,700 1,767,200 -39.6
21/06/2023
57.87
 3,490,900 57.17 57.87 57.17 721,800 1,881,300 -76.3
20/06/2023
57.17
 2,963,000 57.44 57.52 57.17 51,200 1,292,400 -81.5
19/06/2023
57.44
 3,279,400 57.70 58.13 57.26 58,400 1,051,900 -65.6
16/06/2023
57.70
 5,993,000 57.87 58.13 57.61 2,325,000 3,418,800 -72.5
15/06/2023
57.87
 4,687,800 58.57 58.83 57.79 438,400 2,088,000 -109.9
14/06/2023
58.57
 4,910,200 59.01 59.53 58.57 735,700 2,405,800 -112.7
13/06/2023
59.01
 4,943,400 59.27 59.62 58.92 1,473,200 2,459,900 -66.9
12/06/2023
59.27
 5,450,300 57.44 59.36 57.61 635,600 1,563,300 -62.4
09/06/2023
57.44
 2,080,200 57.17 58.05 57.17 118,000 819,600 -46.1
08/06/2023
57.17
 5,036,500 57.79 58.05 57.17 155,000 3,359,400 -211.3
07/06/2023
57.79
 3,719,000 57.96 58.22 57.61 319,000 2,232,100 -126.8
06/06/2023
57.96
 3,423,000 58.05 58.40 57.61 187,800 2,377,700 -145.4
05/06/2023
58.05
 3,323,000 57.52 58.66 57.79 60,500 1,519,400 -97.2
02/06/2023
57.52
 2,969,700 57.70 57.87 57.17 32,000 1,117,900 -71.7
01/06/2023
57.70
 1,214,500 57.70 58.05 57.61 11,600 407,100 -26.2
31/05/2023
57.70
 1,466,600 58.05 58.31 57.70 24,900 704,300 -45.1
30/05/2023
58.05
 1,770,500 58.57 58.83 58.05 116,500 886,800 -51.4
29/05/2023
58.57
 1,043,600 58.57 59.10 58.57 110,800 262,000 -10.2
26/05/2023
58.57
 904,500 58.57 59.36 58.57 98,500 271,000 -11.6
25/05/2023
58.57
 1,305,500 57.87 58.92 57.61 260,600 316,300 -3.7

Chính sách bảo mật | Điều khoản sử dụng |