CTCP Sữa Việt Nam (vnm)

71.10
3.40
(5.02%)
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
(2025-12-30) 		5.90 9.55% 184,952,500 -12,288,200 -850.8
60.30
73.40
71.10
2 tháng
(2025-12-01) 		2.80 4.31% 274,419,400 -1,750,000 -178.6
60.20
73.40
71.10
3 tháng
(2025-10-31) 		10.10 17.53% 381,465,600 24,315,700 1,427.8
57
73.40
71.10
6 tháng
(2025-08-04) 		9.67 16.67% 693,857,700 20,934,973 1,284.2
55
73.40
71.10
12 tháng
(2025-02-03) 		11.47 20.40% 1,280,394,100 -19,766,442 -690.8
48.25
73.40
71.10
24 tháng
(2024-02-15) 		7.06 11.64% 2,151,319,500 -57,466,103 -3,075.8
48.25
73.40
71.10
36 tháng
(2023-02-14) 		2.49 3.83% 2,795,232,800 -111,727,984 -6,541.7
48.25
73.40
71.10
60 tháng
(2021-02-24) 		-17.17 -20.23% 4,121,616,800 -150,178,407 -10,562.2
48.25
84.87
71.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2023
57.87
 2,350,000 58.66 58.83 57.70 121,500 1,550,600 -95.2
23/05/2023
58.66
 2,681,500 59.62 59.71 58.48 89,900 1,955,400 -126.3
22/05/2023
59.62
 1,648,900 60.06 60.23 59.53 26,800 1,182,100 -79.2
19/05/2023
60.06
 1,060,800 60.84 60.84 59.88 20,500 650,200 -43.3
18/05/2023
60.84
 2,420,300 60.23 61.10 59.79 307,200 1,427,800 -77.0
17/05/2023
60.23
 1,869,200 60.84 60.84 60.06 302,800 1,532,000 -84.9
16/05/2023
60.84
 1,380,300 60.23 60.84 60.23 123,300 700,700 -39.9
15/05/2023
60.23
 1,537,800 60.75 61.02 60.23 161,400 929,100 -53.2
12/05/2023
60.75
 1,214,100 61.10 61.45 60.67 293,800 790,300 -34.6
11/05/2023
61.10
 447,300 61.54 61.89 61.10 88,900 212,700 -8.7
10/05/2023
61.54
 951,600 61.71 62.06 61.54 323,000 152,900 12.1
09/05/2023
61.71
 871,300 61.28 61.98 61.54 594,900 125,800 33.2
08/05/2023
61.28
 1,102,300 60.06 61.45 60.23 500,000 161,900 23.7
05/05/2023
60.06
 712,200 60.14 60.40 59.88 260,600 301,700 -2.8
04/05/2023
60.14
 2,499,400 60.93 61.10 59.71 903,700 1,454,900 -38.0
28/04/2023
60.93
 777,800 60.67 61.28 60.84 557,600 398,200 11.2
27/04/2023
60.67
 1,369,100 61.98 61.98 60.67 139,100 740,700 -42.1
26/04/2023
61.98
 941,600 61.02 61.98 61.10 4,705,718 4,622,118 5.9
25/04/2023
61.02
 1,370,200 61.54 62.32 60.93 303,226 734,660 -30.2
24/04/2023
61.54
 1,134,600 61.89 62.06 61.28 955,556 1,305,860 -24.7
21/04/2023
61.89
 1,107,600 63.29 63.29 61.80 528,331 1,092,878 -40.0
20/04/2023
63.29
 789,300 62.85 63.37 62.67 232,500 227,500 0.4
19/04/2023
62.85
 816,300 63.72 63.81 62.85 122,064 403,189 -20.2
18/04/2023
63.72
 931,800 62.59 63.72 62.67 1,317,505 1,290,271 2.0
17/04/2023
62.59
 1,365,400 63.55 63.63 62.59 248,310 845,134 -42.8
14/04/2023
63.55
 1,294,000 64.16 64.33 63.55 157,445 640,893 -35.2
13/04/2023
64.16
 889,600 64.86 64.94 64.16 920,305 1,231,240 -22.9

Chính sách bảo mật | Điều khoản sử dụng |