CTCP Sữa Việt Nam (vnm)

60.20
0.60
(1.01%)
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
(2026-08-18) 		-2.50 -4.03% 66,843,900 117,765 0
59.30
69.60
60.20
2 tháng
(2026-07-20) 		1.10 1.88% 176,300,000 117,765 0
57.80
69.60
60.20
3 tháng
(2026-06-19) 		2.47 4.33% 250,145,100 117,765 0
54.80
69.60
60.20
6 tháng
(2026-03-23) 		0.73 1.24% 468,703,800 117,765 0
54.80
69.60
60.20
12 tháng
(2025-09-22) 		2.49 4.35% 1,247,805,700 117,765 0
53.25
71.07
60.20
24 tháng
(2024-09-27) 		-3.69 -5.83% 2,243,389,300 117,765 0
46.72
71.07
60.20
36 tháng
(2023-10-03) 		-4.20 -6.59% 3,187,206,900 117,765 0
46.72
71.07
60.20
60 tháng
(2021-10-13) 		-12.48 -17.31% 4,407,503,500 21,871,357 1,879.9
46.72
72.64
60.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
58.98
 2,083,900 58.63 59.50 58.63 0 0 0
10/01/2024
58.63
 3,006,600 59.15 59.15 58.54 0 0 0
09/01/2024
59.15
 2,460,400 59.24 59.50 59.06 0 0 0
08/01/2024
59.24
 2,396,400 59.93 60.02 59.24 0 0 0
05/01/2024
59.76
 1,475,700 60.19 60.19 59.50 0 0 0
04/01/2024
59.93
 3,401,500 60.02 60.37 59.93 0 0 0
03/01/2024
59.93
 1,889,800 59.41 59.93 59.06 0 0 0
02/01/2024
59.32
 2,142,800 59.24 59.50 58.98 0 0 0
01/01/2024
58.72
 1,954,700 59.67 59.67 58.72 0 0 0
29/12/2023
58.72
 1,954,700 59.67 59.67 58.72 0 0 0
28/12/2023
59.50
 2,408,700 58.63 59.50 58.63 0 0 0
27/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2023
58.63
 1,626,400 59.06 59.24 58.63 0 0 0
26/12/2023
58.63
 1,975,400 58.89 59.06 58.63 0 0 0
25/12/2023
58.54
 2,672,700 58.28 59.23 58.28 0 0 0
22/12/2023
58.28
 2,145,700 58.46 58.72 58.20 0 0 0
21/12/2023
58.46
 2,585,900 58.54 58.89 58.46 0 0 0
20/12/2023
58.72
 2,603,900 57.77 58.80 57.77 0 0 0
19/12/2023
57.77
 3,061,900 57.85 58.11 57.16 0 0 0
18/12/2023
57.77
 3,513,100 58.72 58.80 57.77 0 0 0
15/12/2023
58.72
 3,739,700 59.06 59.15 58.72 0 0 0
14/12/2023
58.97
 1,462,000 58.97 59.41 58.80 0 0 0
13/12/2023
58.80
 4,511,000 60.01 60.10 58.72 0 0 0
12/12/2023
59.84
 2,788,700 60.35 60.44 59.49 0 0 0
11/12/2023
60.35
 4,734,500 60.78 60.78 60.27 0 0 0
08/12/2023
59.49
 3,729,400 58.97 59.75 58.63 0 0 0
07/12/2023
58.97
 3,874,400 59.32 59.32 58.20 0 0 0
06/12/2023
59.06
 1,606,600 58.72 59.15 58.72 0 0 0
05/12/2023
58.72
 2,302,100 59.32 59.49 58.63 0 0 0
04/12/2023
59.32
 3,006,800 59.06 59.92 58.97 0 0 0
01/12/2023
58.97
 1,391,800 58.63 59.06 58.37 0 0 0
30/11/2023
58.11
 2,581,600 58.97 59.23 58.11 0 0 0
29/11/2023
58.97
 1,262,500 59.06 59.32 58.80 0 0 0
28/11/2023
59.06
 1,775,600 58.72 59.06 58.20 0 0 0
27/11/2023
58.72
 1,333,300 58.89 58.97 58.54 0 0 0
24/11/2023
58.89
 3,128,900 59.15 59.41 58.28 0 0 0
23/11/2023
59.23
 1,623,100 60.18 60.27 59.23 0 0 0
22/11/2023
59.84
 1,302,200 59.92 60.53 59.49 0 0 0
21/11/2023
59.92
 2,959,800 59.84 60.18 59.41 0 0 0
20/11/2023
59.75
 1,770,000 59.66 60.27 59.49 0 0 0
17/11/2023
60.35
 2,335,800 61.22 61.30 59.66 0 0 0
16/11/2023
60.61
 2,338,200 60.87 61.47 60.27 0 0 0
15/11/2023
60.96
 3,949,400 60.35 61.91 60.35 0 0 0
14/11/2023
59.41
 2,996,000 59.49 59.84 58.80 0 0 0
13/11/2023
59.23
 1,730,800 60.10 60.35 59.15 0 0 0
10/11/2023
60.01
 2,833,100 61.04 61.04 60.01 0 0 0
09/11/2023
60.96
 3,420,100 61.73 62.16 60.96 0 0 0
08/11/2023
61.56
 2,339,600 61.04 61.65 60.18 0 0 0
07/11/2023
61.04
 1,474,700 60.78 61.04 60.18 0 0 0
06/11/2023
61.22
 1,136,800 60.53 61.65 60.44 0 0 0
03/11/2023
60.35
 1,692,700 61.13 61.13 60.18 0 0 0
02/11/2023
61.13
 2,390,200 60.78 61.13 60.18 0 0 0
01/11/2023
60.70
 2,337,200 59.49 60.78 58.54 0 0 0
31/10/2023
58.63
 2,183,600 58.54 59.92 58.28 0 0 0
30/10/2023
58.28
 1,047,000 58.54 58.63 57.85 0 0 0
27/10/2023
58.63
 1,811,000 58.03 58.63 57.42 0 0 0
26/10/2023
57.77
 5,201,700 59.06 59.15 56.82 0 0 0
25/10/2023
59.49
 2,423,700 60.61 61.04 59.49 0 0 0
24/10/2023
60.61
 1,099,500 60.53 61.04 60.44 0 0 0
23/10/2023
60.53
 2,725,900 61.82 62.08 60.44 0 0 0
20/10/2023
62.34
 2,371,800 61.47 62.51 60.53 0 0 0
19/10/2023
61.56
 3,904,700 63.29 63.29 61.13 0 0 0
18/10/2023
63.72
 2,572,400 64.49 64.49 62.42 0 0 0
17/10/2023
64.49
 1,421,900 64.92 65.61 64.49 0 0 0
16/10/2023
64.84
 1,344,400 64.75 65.35 64.41 0 0 0
13/10/2023
65.35
 1,487,000 65.01 65.79 64.66 0 0 0
12/10/2023
65.10
 2,534,800 64.23 65.44 64.23 0 0 0
11/10/2023
64.15
 1,134,400 64.32 64.49 63.80 0 0 0
10/10/2023
64.15
 1,023,900 64.06 64.66 63.80 0 0 0
09/10/2023
63.54
 830,900 63.80 63.89 63.46 0 0 0
06/10/2023
63.97
 1,227,000 62.68 63.97 62.60 0 0 0
05/10/2023
62.68
 2,571,400 63.89 64.15 62.68 0 0 0
04/10/2023
64.15
 1,077,900 63.46 64.32 63.29 0 0 0
03/10/2023
63.80
 1,993,700 64.32 64.75 63.72 0 0 0
02/10/2023
65.18
 1,159,900 63.97 65.18 63.97 0 0 0
29/09/2023
63.97
 1,403,900 64.66 65.87 63.97 0 0 0
28/09/2023
64.49
 1,889,300 65.61 65.87 64.49 0 0 0
27/09/2023
66.04
 2,273,300 65.79 66.04 64.49 0 0 0
26/09/2023
65.61
 2,534,600 66.91 67.25 65.53 0 0 0
25/09/2023
66.91
 2,755,500 66.56 67.68 66.13 0 0 0
22/09/2023
66.82
 4,244,900 66.48 67.51 65.35 0 0 0
21/09/2023
67.25
 2,537,900 67.34 67.51 66.65 0 0 0
20/09/2023
67.51
 1,842,800 67.60 67.94 67.25 0 0 0
19/09/2023
68.03
 2,571,700 67.68 68.03 66.73 0 0 0
18/09/2023
68.03
 1,322,100 68.20 68.80 67.85 0 0 0
15/09/2023
68.54
 5,614,800 68.46 70.01 68.11 0 0 0
14/09/2023
68.46
 2,482,600 67.68 68.98 67.60 0 0 0
13/09/2023
68.20
 2,507,000 68.63 69.23 67.85 0 0 0
12/09/2023
69.23
 2,668,500 68.11 69.58 67.51 0 0 0
11/09/2023
68.54
 4,234,900 68.98 69.92 66.91 0 0 0
08/09/2023
68.98
 2,774,900 68.29 69.06 68.20 0 0 0
07/09/2023
68.54
 3,526,700 68.89 68.98 67.77 0 0 0
06/09/2023
68.98
 2,280,400 69.06 69.06 68.54 0 0 0
05/09/2023
69.06
 6,839,900 67.68 69.41 67.34 0 0 0
04/09/2023
64.41
 794,400 64.15 64.41 64.06 0 0 0
01/09/2023
69.58
 948,300 68.89 69.58 68.63 0 0 0
31/08/2023
67.08
 3,836,000 66.82 68.03 66.48 0 0 0
30/08/2023
67.08
 2,659,700 66.39 67.68 65.96 0 0 0
29/08/2023
66.73
 4,199,900 66.82 66.91 65.70 0 0 0
28/08/2023
67.17
 5,466,800 64.66 67.34 64.66 0 0 0
25/08/2023
64.58
 2,751,400 64.92 64.92 64.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |