CTCP Sữa Việt Nam (vnm)

63.40
0
(0%)
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
(2025-11-05) 		5.40 9.31% 124,760,000 29,981,900 1,861.9
57
65
63.40
2 tháng
(2025-10-06) 		3.45 5.76% 218,581,700 29,631,800 1,861.9
55
65
63.40
3 tháng
(2025-09-08) 		5.18 8.90% 324,516,000 33,766,600 2,137.1
55
65
63.40
6 tháng
(2025-06-09) 		10.27 19.34% 666,090,800 40,715,798 2,602.2
53.03
65
63.40
12 tháng
(2024-12-10) 		4.57 7.77% 1,090,342,400 -17,729,774 -480.8
48.25
65
63.40
24 tháng
(2023-12-18) 		3.74 6.27% 1,992,576,100 -74,320,033 -4,162.2
48.25
69.06
63.40
36 tháng
(2022-12-21) 		-4.95 -7.24% 2,601,850,100 -104,827,301 -6,000.6
48.25
71.50
63.40
60 tháng
(2020-12-31) 		-23.08 -26.68% 3,971,385,610 -150,399,967 -10,770.0
48.25
93.29
63.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
66.34
 777,000 66.78 66.78 65.73 640,410 564,088 5.8
16/02/2023
66.78
 691,300 66.34 66.78 65.99 378,100 79,400 22.9
15/02/2023
66.34
 1,443,500 65.21 66.34 64.94 655,100 529,410 9.6
14/02/2023
65.21
 1,073,500 65.73 66.08 64.94 569,470 532,250 2.8
13/02/2023
65.73
 1,569,000 66.25 66.25 64.68 561,413 869,480 -23.2
10/02/2023
66.25
 1,236,100 65.47 66.25 65.47 197,800 426,060 -17.3
09/02/2023
65.47
 1,593,600 66.17 66.34 65.47 103,659 843,878 -55.5
08/02/2023
66.17
 1,550,000 66.43 66.86 66.08 567,995 891,300 -24.5
07/02/2023
66.43
 1,274,400 67.56 67.74 66.43 799,400 482,345 24.1
06/02/2023
67.56
 1,910,700 66.34 67.65 66.25 1,089,001 775,700 24.2
03/02/2023
66.34
 1,855,200 66.95 67.30 66.25 744,710 845,600 -7.7
02/02/2023
66.95
 1,494,400 67.39 67.65 66.95 685,000 819,007 -10.3
01/02/2023
67.39
 1,810,400 67.30 67.91 67.13 498,200 1,003,520 -39.0
31/01/2023
67.30
 4,817,500 69.31 69.40 67.13 1,609,945 3,635,454 -156.2
30/01/2023
69.31
 1,614,000 69.83 69.83 69.31 768,200 1,051,870 -22.5
27/01/2023
69.83
 2,331,800 70.97 71.49 69.48 884,400 1,724,208 -67.2
19/01/2023
70.97
 2,627,700 70.97 71.14 69.83 1,773,200 1,489,669 23.1
18/01/2023
70.97
 1,297,900 70.62 71.14 70.44 849,000 718,940 10.6
17/01/2023
70.62
 1,671,400 69.31 70.70 69.31 1,311,397 681,204 51.0
16/01/2023
69.31
 654,700 70.36 70.53 69.31 385,820 581,608 -15.5
13/01/2023
70.36
 1,449,000 69.83 70.79 69.92 883,400 603,397 22.6
12/01/2023
69.83
 684,900 69.31 70.01 69.22 474,900 235,279 19.2
11/01/2023
69.31
 1,534,700 70.70 71.23 69.31 574,500 912,160 -26.8
10/01/2023
70.70
 1,196,000 70.44 71.14 70.36 601,300 140,984 37.3
09/01/2023
70.44
 948,300 69.66 70.44 69.48 459,030 32,515 34.4
06/01/2023
69.66
 1,269,700 70.88 70.88 69.48 573,744 261,082 25.0
05/01/2023
70.88
 2,469,800 69.22 71.05 68.96 1,446,802 409,204 84.3
04/01/2023
69.22
 1,089,800 68.52 69.22 68.61 615,006 147,877 37.0
03/01/2023
68.52
 1,496,000 66.43 68.52 66.51 918,900 337,900 45.6
30/12/2022
66.43
 1,199,300 67.21 68.09 66.43 494,500 554,397 -4.6
29/12/2022
67.21
 1,329,700 67.21 68.26 67.21 785,900 424,700 27.8
28/12/2022
67.21
 1,188,500 66.86 68.09 66.86 576,820 304,400 21.0
27/12/2022
66.86
 1,586,800 66.34 68.09 66.34 812,100 387,213 32.5
26/12/2022
66.34
 1,657,600 66.51 67.74 66.25 715,330 280,160 33.1
23/12/2022
66.51
 1,561,800 67.21 68.26 66.51 513,420 528,600 -1.2
22/12/2022: Cổ tức tiền mặt tỉ lệ: 14%
22/12/2022
67.21
 1,587,300 68.35 69.40 67.21 587,352 722,970 -10.4
21/12/2022
68.35
 2,305,500 67.49 69.12 68.18 714,420 358,300 28.4
20/12/2022
67.49
 3,030,300 66.03 68.35 65.95 1,067,210 726,940 26.8
19/12/2022
66.03
 2,422,700 66.89 67.32 66.03 725,869 1,172,100 -34.4
16/12/2022
66.89
 3,002,000 66.55 67.58 66.55 1,051,020 1,987,309 -73.0
15/12/2022
66.55
 2,595,300 66.46 67.92 66.29 590,500 1,603,234 -78.6
14/12/2022
66.46
 3,522,100 66.89 68.09 66.46 992,500 2,589,469 -123.8
13/12/2022
66.89
 3,610,400 67.32 68.09 66.20 2,186,674 3,418,452 -96.1
12/12/2022
67.32
 3,142,700 68.61 70.23 67.23 1,460,551 1,975,543 -40.4
09/12/2022
68.61
 2,408,500 69.46 70.15 68.61 816,700 1,306,150 -39.2
08/12/2022
69.46
 1,597,100 70.75 72.04 69.46 541,100 540,510 0.0
07/12/2022
70.75
 1,839,600 70.75 72.29 70.15 1,027,010 863,123 13.5
06/12/2022
70.75
 1,395,300 72.89 72.98 70.75 712,840 384,400 27.1
05/12/2022
72.89
 2,066,000 72.04 73.41 72.12 1,003,174 353,260 55.2
02/12/2022
72.04
 2,521,800 70.66 72.04 70.32 1,733,860 447,000 108.1
01/12/2022
70.66
 2,216,800 71.01 71.09 69.98 1,246,100 875,362 30.5
30/11/2022
71.01
 1,995,600 71.18 71.18 69.89 785,212 885,100 -8.3
29/11/2022
71.18
 2,404,200 70.06 71.44 69.03 1,195,400 685,305 42.3
28/11/2022
70.06
 2,299,200 70.49 71.52 70.06 1,149,850 294,704 69.9
25/11/2022
70.49
 2,596,100 69.63 70.92 69.46 1,559,500 523,355 85.2
24/11/2022
69.63
 2,881,100 68.09 69.63 67.66 2,228,130 1,334,652 72.6
23/11/2022
68.09
 773,100 68.18 68.35 67.15 505,756 318,809 14.8
22/11/2022
68.18
 2,281,200 66.80 68.78 66.38 1,458,600 520,884 74.5
21/11/2022
66.80
 1,787,400 66.03 66.80 65.95 1,319,342 803,404 40.2
18/11/2022
66.03
 2,229,300 65.18 66.72 64.92 1,566,921 1,235,967 25.5
17/11/2022
65.18
 2,599,500 63.89 67.15 64.40 1,658,140 1,807,620 -11.4
16/11/2022
63.89
 3,542,600 66.03 67.58 63.29 1,696,800 2,913,943 -90.7
15/11/2022
66.03
 2,089,600 67.75 68.09 65.60 1,668,400 1,368,380 23.1
14/11/2022
67.75
 2,596,800 67.23 70.32 65.26 1,597,300 1,324,333 21.6
11/11/2022
67.23
 1,564,400 67.23 68.95 67.23 1,073,700 593,621 37.6
10/11/2022
67.23
 2,637,600 69.38 69.46 66.03 871,934 959,802 -6.9
09/11/2022
69.38
 2,701,100 70.66 70.66 68.61 1,150,900 1,321,480 -13.8
08/11/2022
70.66
 2,301,400 70.49 70.66 68.26 1,581,961 971,052 50.3
07/11/2022
70.49
 2,638,300 68.61 70.49 68.61 1,265,600 86,198 96.9
04/11/2022
68.61
 2,909,200 68.61 69.46 66.89 1,929,810 893,713 82.9
03/11/2022
68.61
 1,278,300 67.15 69.21 66.89 873,150 108,410 61.2
02/11/2022
67.15
 1,830,500 68.78 68.86 67.15 608,016 905,500 -23.3
01/11/2022
68.78
 3,180,100 67.32 70.75 67.32 752,108 671,420 6.5
31/10/2022
67.32
 1,572,200 66.89 67.32 66.29 1,243,050 661,809 45.6
28/10/2022
66.89
 1,438,800 67.32 67.40 66.63 1,086,417 478,104 47.4
27/10/2022
67.32
 2,283,600 65.18 67.32 65.18 981,200 58,600 71.8
26/10/2022
65.18
 824,700 65.18 65.52 64.83 264,400 162,500 7.7
25/10/2022
65.18
 1,657,600 63.46 65.86 63.55 801,600 574,800 17.0
24/10/2022
63.46
 1,578,600 66.03 66.20 63.46 662,500 350,100 23.9
21/10/2022
66.03
 2,097,600 66.46 67.23 65.60 1,382,800 150,100 95.5
20/10/2022
66.46
 2,290,400 65.69 66.46 65.00 1,173,200 345,400 63.9
19/10/2022
65.69
 1,038,000 65.60 65.86 65.26 732,400 128,100 46.2
18/10/2022
65.60
 3,137,000 63.55 66.03 64.06 2,016,200 381,572 125.0
17/10/2022
63.55
 1,679,700 63.46 64.40 63.20 1,316,000 300,739 75.2
14/10/2022
63.46
 1,436,500 63.29 63.89 63.20 1,202,600 687,245 38.1
13/10/2022
63.29
 3,171,000 61.40 63.29 60.72 1,984,104 563,100 104.9
12/10/2022
61.40
 1,274,000 60.20 61.49 60.12 816,710 355,286 33.0
11/10/2022
60.20
 1,718,400 60.46 61.32 59.69 1,017,300 343,560 47.3
10/10/2022
60.46
 1,661,900 59.86 61.32 57.80 676,344 499,763 12.4
07/10/2022
59.86
 2,685,300 60.03 61.14 57.03 1,268,100 498,500 53.7
06/10/2022
60.03
 1,503,000 61.40 61.40 60.03 500,418 522,401 -1.5
05/10/2022
61.40
 1,493,400 60.80 61.74 60.89 789,000 709,788 5.7
04/10/2022
60.80
 1,631,300 60.89 61.57 60.03 625,000 880,620 -18.1
03/10/2022
60.89
 2,039,100 62.00 62.17 60.89 906,912 1,065,696 -11.3
30/09/2022
62.00
 2,345,100 62.35 62.86 61.66 771,420 1,044,458 -19.7
29/09/2022
62.35
 2,033,200 61.57 63.03 61.92 1,114,100 939,684 12.7
28/09/2022
61.57
 2,145,700 62.09 62.60 60.80 997,900 1,542,800 -39.1
27/09/2022
62.09
 2,415,500 63.46 64.23 62.00 962,400 2,184,580 -88.5
26/09/2022
63.46
 3,386,000 65.78 65.78 63.20 1,510,400 2,345,108 -61.8
23/09/2022
65.78
 1,398,600 65.95 66.29 65.60 769,400 544,700 17.2

Chính sách bảo mật | Điều khoản sử dụng |