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)
05/03/2024
63.41
 5,440,900 62.54 63.41 62.28 509,124 1,102,623 -42.9
04/03/2024
62.54
 5,014,600 62.36 63.15 62.19 898,430 429,902 33.7
01/03/2024
62.10
 4,397,700 62.62 62.62 61.84 262,800 2,149,535 -135.0
29/02/2024
62.54
 6,539,800 63.06 63.67 62.19 542,657 2,139,720 -115.3
28/02/2024
62.71
 3,419,000 62.89 63.06 62.10 148,835 242,517 -6.8
27/02/2024
62.54
 5,282,500 61.84 62.89 61.76 347,700 1,090,001 -53.3
26/02/2024
61.67
 3,048,400 61.67 62.28 61.41 626,070 508,932 8.4
23/02/2024
61.67
 6,142,500 62.36 63.15 61.67 1,043,000 534,103 36.8
22/02/2024
62.19
 4,648,100 61.93 63.15 61.76 150,300 1,035,941 -63.6
21/02/2024
61.93
 3,590,200 62.10 62.45 61.67 352,429 565,747 -15.3
20/02/2024
62.10
 4,385,700 62.28 62.89 61.93 630,428 738,659 -7.8
19/02/2024
62.45
 6,652,800 61.58 63.06 61.41 918,539 1,608,593 -49.4
16/02/2024
60.80
 11,114,600 58.89 61.06 58.63 1,451,516 3,225,413 -123.2
15/02/2024
58.72
 3,876,600 58.72 59.06 58.37 612,927 2,560,214 -131.6
07/02/2024
58.72
 2,736,300 58.72 58.98 58.37 254,200 1,151,300 -60.5
06/02/2024
58.72
 2,392,800 59.15 59.24 58.72 443,800 1,102,057 -44.6
05/02/2024
59.06
 3,565,900 58.54 59.24 58.37 800,300 486,230 21.4
02/02/2024
58.54
 2,611,300 58.63 58.80 58.20 110,720 1,306,063 -80.4
01/02/2024
58.63
 2,499,300 58.37 58.89 58.37 682,700 801,700 -8.0
31/01/2024
58.20
 4,020,100 58.37 59.24 58.11 372,800 1,759,000 -93.4
30/01/2024
58.11
 1,790,400 58.46 58.46 58.11 176,100 1,397,500 -81.8
29/01/2024
58.20
 1,732,800 58.28 58.46 58.11 102,000 992,600 -59.7
26/01/2024
58.20
 1,675,800 58.20 58.63 58.20 133,100 708,200 -38.6
25/01/2024
58.11
 2,660,500 58.54 58.63 58.11 251,600 1,219,700 -64.9
24/01/2024
58.46
 2,083,500 58.89 59.06 58.37 175,100 957,200 -52.8
23/01/2024
58.80
 2,112,000 59.32 59.32 58.72 705,600 773,300 -4.6
22/01/2024
59.32
 1,959,800 59.06 59.67 59.06 303,700 533,600 -15.7
19/01/2024
59.06
 2,619,900 58.54 59.58 58.54 407,800 832,100 -28.8
18/01/2024
58.54
 1,228,400 58.46 58.89 58.46 140,100 313,800 -11.7
17/01/2024
58.28
 1,826,400 58.63 58.98 58.20 343,400 834,300 -33.1
16/01/2024
58.54
 2,072,400 58.20 58.54 57.93 359,700 1,273,900 -61.1
15/01/2024
58.20
 2,226,700 58.37 58.63 58.20 58,700 1,329,300 -85.2
12/01/2024
58.37
 3,283,000 58.72 58.98 58.20 233,500 1,790,700 -104.8
11/01/2024
58.98
 2,083,900 58.63 59.50 58.63 280,700 822,300 -36.7
10/01/2024
58.63
 3,006,600 59.15 59.15 58.54 238,700 995,200 -51.3
09/01/2024
59.15
 2,460,400 59.24 59.50 59.06 103,700 1,267,300 -79.3
08/01/2024
59.24
 2,396,400 59.93 60.02 59.24 129,300 640,000 -35.0
05/01/2024
59.76
 1,475,700 60.19 60.19 59.50 143,100 282,600 -9.6
04/01/2024
59.93
 3,401,500 60.02 60.37 59.93 171,700 478,600 -21.2
03/01/2024
59.93
 1,889,800 59.41 59.93 59.06 221,800 142,500 5.5
02/01/2024
59.32
 2,142,800 59.24 59.50 58.98 419,100 391,000 1.9
29/12/2023
58.72
 1,954,700 59.50 59.67 58.72 109,100 911,300 -54.4
28/12/2023
59.50
 2,408,700 58.63 59.50 58.63 675,100 467,600 14.1
27/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2023
58.63
 1,626,400 58.63 59.24 58.63 117,600 731,000 -41.5
26/12/2023
58.63
 1,975,400 58.54 59.06 58.63 261,100 1,064,300 -54.8
25/12/2023
58.54
 2,672,700 58.28 59.23 58.28 270,200 717,900 -30.5
22/12/2023
58.28
 2,145,700 58.46 58.72 58.20 749,300 1,165,900 -28.2
21/12/2023
58.46
 2,585,900 58.72 58.89 58.46 884,700 1,202,600 -21.5
20/12/2023
58.72
 2,603,900 57.77 58.80 57.77 831,600 801,000 2.2
19/12/2023
57.77
 3,061,900 57.77 58.11 57.16 154,500 1,463,900 -87.4
18/12/2023
57.77
 3,513,100 58.72 58.80 57.77 257,600 1,625,300 -92.3
15/12/2023
58.72
 3,739,700 58.97 59.15 58.72 1,872,400 2,442,200 -39.0
14/12/2023
58.97
 1,462,000 58.80 59.41 58.80 240,000 535,100 -20.2
13/12/2023
58.80
 4,511,000 59.84 60.10 58.72 89,500 1,890,300 -123.8
12/12/2023
59.84
 2,788,700 60.35 60.44 59.49 556,400 1,438,900 -61.2
11/12/2023
60.35
 4,734,500 59.49 60.78 60.27 766,600 1,009,700 -17.1
08/12/2023
59.49
 3,729,400 58.97 59.75 58.63 118,300 1,232,200 -76.6
07/12/2023
58.97
 3,874,400 59.06 59.32 58.20 837,900 1,658,400 -55.7
06/12/2023
59.06
 1,606,600 58.72 59.15 58.72 135,700 898,400 -52.1
05/12/2023
58.72
 2,302,100 59.32 59.49 58.63 66,100 1,406,700 -91.6
04/12/2023
59.32
 3,006,800 58.97 59.92 58.97 613,700 1,033,100 -28.9
01/12/2023
58.97
 1,391,800 58.11 59.06 58.37 396,800 266,100 8.9
30/11/2023
58.11
 2,581,600 58.97 59.23 58.11 194,500 1,727,300 -104.0
29/11/2023
58.97
 1,262,500 59.06 59.32 58.80 160,500 496,500 -23.0
28/11/2023
59.06
 1,775,600 58.72 59.06 58.20 313,100 797,000 -32.9
27/11/2023
58.72
 1,333,300 58.89 58.97 58.54 234,600 363,300 -8.8
24/11/2023
58.89
 3,128,900 59.23 59.41 58.28 575,700 1,282,200 -48.1
23/11/2023
59.23
 1,623,100 59.84 60.27 59.23 112,500 396,700 -19.7
22/11/2023
59.84
 1,302,200 59.92 60.53 59.49 166,600 406,900 -16.7
21/11/2023
59.92
 2,959,800 59.75 60.18 59.41 173,300 1,867,300 -117.3
20/11/2023
59.75
 1,770,000 60.35 60.35 59.49 146,100 663,000 -35.8
17/11/2023
60.35
 2,335,800 60.61 61.30 59.66 209,900 350,100 -9.8
16/11/2023
60.61
 2,338,200 60.96 61.47 60.27 0 0 0
15/11/2023
60.96
 3,949,400 59.41 61.91 60.35 1,642,200 1,111,600 37.9
14/11/2023
59.41
 2,996,000 59.23 59.84 58.80 221,918 2,182,775 -134.7
13/11/2023
59.23
 1,730,800 60.01 60.35 59.15 84,700 384,300 -20.8
10/11/2023
60.01
 2,833,100 60.96 61.04 60.01 591,200 1,244,300 -45.8
09/11/2023
60.96
 3,420,100 61.56 62.16 60.96 656,900 2,087,100 -102.1
08/11/2023
61.56
 2,339,600 61.04 61.65 60.18 575,900 1,089,400 -36.3
07/11/2023
61.04
 1,474,700 61.22 61.22 60.18 267,600 481,000 -15.0
06/11/2023
61.22
 1,136,800 60.35 61.65 60.44 421,700 591,000 -11.9
03/11/2023
60.35
 1,692,700 61.13 61.13 60.18 540,100 698,900 -11.1
02/11/2023
61.13
 2,390,200 60.70 61.13 60.18 762,800 1,033,500 -19.0
01/11/2023
60.70
 2,337,200 58.63 60.78 58.54 1,128,500 393,000 51.2
31/10/2023
58.63
 2,183,600 58.28 59.92 58.28 916,900 588,700 22.6
30/10/2023
58.28
 1,047,000 58.63 58.63 57.85 319,300 190,200 8.8
27/10/2023
58.63
 1,811,000 57.77 58.63 57.42 582,200 594,500 -0.7
26/10/2023
57.77
 5,201,700 59.49 59.49 56.82 1,834,300 424,900 94.3
25/10/2023
59.49
 2,423,700 60.61 61.04 59.49 94,300 429,900 -23.6
24/10/2023
60.61
 1,099,500 60.53 61.04 60.44 88,300 536,900 -31.6
23/10/2023
60.53
 2,725,900 62.34 62.34 60.44 237,700 1,247,900 -71.2
20/10/2023
62.34
 2,371,800 61.56 62.51 60.53 1,139,900 854,400 20.8
19/10/2023
61.56
 3,904,700 63.72 63.72 61.13 978,900 1,682,100 -50.7
18/10/2023
63.72
 2,572,400 64.49 64.49 62.42 612,400 957,100 -25.3
17/10/2023
64.49
 1,421,900 64.84 65.61 64.49 398,100 300,400 7.5
16/10/2023
64.84
 1,344,400 65.35 65.35 64.41 303,300 105,300 14.9
13/10/2023
65.35
 1,487,000 65.10 65.79 64.66 127,400 194,300 -5.1
12/10/2023
65.10
 2,534,800 64.15 65.44 64.23 148,400 355,200 -15.5
11/10/2023
64.15
 1,134,400 64.15 64.49 63.80 151,900 237,000 -6.3
10/10/2023
64.15
 1,023,900 63.54 64.66 63.80 36,200 155,100 -8.9

Chính sách bảo mật | Điều khoản sử dụng |