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)
09/10/2023
63.54
 830,900 63.97 63.97 63.46 21,500 243,300 -16.4
06/10/2023
63.97
 1,227,000 62.68 63.97 62.60 657,000 21,500 46.9
05/10/2023
62.68
 2,571,400 64.15 64.15 62.68 201,000 809,900 -44.8
04/10/2023
64.15
 1,077,900 63.80 64.32 63.29 464,800 218,800 18.3
03/10/2023
63.80
 1,993,700 65.18 65.18 63.72 322,800 199,600 9.1
02/10/2023
65.18
 1,159,900 63.97 65.18 63.97 490,900 112,500 28.5
29/09/2023
63.97
 1,403,900 64.49 65.87 63.97 361,500 445,600 -6.1
28/09/2023
64.49
 1,889,300 66.04 66.04 64.49 304,600 419,400 -8.5
27/09/2023
66.04
 2,273,300 65.61 66.04 64.49 763,900 503,400 19.7
26/09/2023
65.61
 2,534,600 66.91 67.25 65.53 1,189,000 1,172,000 1.4
25/09/2023
66.91
 2,755,500 66.82 67.68 66.13 1,357,000 463,400 69.7
22/09/2023
66.82
 4,244,900 67.25 67.51 65.35 2,056,900 713,700 103.4
21/09/2023
67.25
 2,537,900 67.51 67.51 66.65 723,600 707,400 1.3
20/09/2023
67.51
 1,842,800 68.03 68.03 67.25 498,800 980,800 -37.8
19/09/2023
68.03
 2,571,700 68.03 68.03 66.73 618,900 441,600 13.9
18/09/2023
68.03
 1,322,100 68.54 68.80 67.85 0 0 0
15/09/2023
68.54
 5,614,800 68.46 70.01 68.11 2,840,700 1,798,700 83.9
14/09/2023
68.46
 2,482,600 68.20 68.98 67.60 1,464,300 203,400 99.8
13/09/2023
68.20
 2,507,000 69.23 69.23 67.85 833,700 625,400 16.6
12/09/2023
69.23
 2,668,500 68.54 69.58 67.51 786,300 821,400 -2.7
11/09/2023
68.54
 4,234,900 68.98 69.92 66.91 844,500 905,900 -4.3
08/09/2023
68.98
 2,774,900 68.54 69.06 68.20 855,800 263,500 47.3
07/09/2023
68.54
 3,526,700 68.98 68.98 67.77 1,145,900 620,500 41.7
06/09/2023
68.98
 2,280,400 69.06 69.06 68.54 490,400 352,500 11.0
05/09/2023
69.06
 6,839,900 67.08 69.41 67.34 3,971,200 1,520,200 195.0
31/08/2023
67.08
 3,836,000 67.08 68.03 66.48 1,582,100 1,490,800 7.2
30/08/2023
67.08
 2,659,700 66.73 67.68 65.96 926,400 500,700 33.2
29/08/2023
66.73
 4,199,900 67.17 67.17 65.70 1,475,500 808,800 51.5
28/08/2023
67.17
 5,466,800 64.58 67.34 64.66 1,503,900 466,900 80.2
25/08/2023
64.58
 2,751,400 64.41 64.92 64.06 515,300 410,600 7.8
24/08/2023
64.41
 4,419,900 63.37 64.58 62.94 1,897,800 181,300 127.7
23/08/2023
63.37
 3,072,800 62.68 63.46 61.73 1,430,100 690,100 54.1
22/08/2023
62.68
 3,075,100 62.85 63.11 61.30 588,500 395,000 14.0
21/08/2023
62.85
 3,055,200 63.20 63.63 62.68 1,530,300 319,400 88.7
18/08/2023
63.20
 7,106,200 63.46 64.49 62.16 3,380,500 837,000 187.9
17/08/2023
63.46
 4,580,900 63.03 64.23 62.85 1,051,600 394,500 48.7
16/08/2023
63.03
 2,083,900 62.77 63.37 62.51 279,800 457,900 -12.9
15/08/2023
62.77
 2,219,700 63.29 63.29 62.68 630,800 623,500 0.6
14/08/2023
63.29
 3,066,500 63.37 63.37 62.51 1,709,500 1,426,500 20.8
11/08/2023
63.37
 2,181,300 63.03 63.37 62.42 768,700 246,000 38.3
10/08/2023
63.03
 2,733,200 63.03 63.80 62.85 1,303,700 376,600 68.1
09/08/2023
63.03
 3,705,000 64.23 64.23 62.77 1,029,000 1,155,700 -9.4
08/08/2023
64.23
 3,430,500 64.58 64.58 63.72 803,700 319,300 36.0
07/08/2023
64.58
 4,317,900 62.94 64.58 62.34 1,399,700 286,900 82.4
04/08/2023
62.94
 3,165,200 62.60 62.94 62.08 399,600 127,000 19.9
03/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
03/08/2023
62.60
 2,917,600 64.32 64.32 62.60 259,100 322,100 -4.7
02/08/2023
64.32
 2,678,900 64.24 64.66 63.64 319,500 694,300 -28.4
01/08/2023
64.24
 5,730,800 65.93 65.93 64.24 941,600 885,700 4.2
31/07/2023
65.93
 3,364,900 65.42 66.26 65.25 1,007,100 422,200 45.5
28/07/2023
65.42
 5,473,600 63.98 65.67 63.90 1,424,200 198,700 94.0
27/07/2023
63.98
 4,178,200 63.39 64.07 63.22 832,200 446,000 29.0
26/07/2023
63.39
 3,189,700 62.97 63.56 62.80 828,300 297,900 39.7
25/07/2023
62.97
 4,245,900 62.21 63.14 61.78 1,020,400 490,600 39.3
24/07/2023
62.21
 2,535,300 62.12 62.54 61.95 745,000 409,400 24.7
21/07/2023
62.12
 3,116,100 61.36 62.12 61.28 1,411,900 134,100 93.5
20/07/2023
61.36
 2,600,700 61.36 61.53 61.11 1,294,400 85,600 87.7
19/07/2023
61.36
 2,945,100 61.19 61.70 61.19 1,302,300 61,200 90.2
18/07/2023
61.19
 2,930,000 61.11 61.36 61.02 860,500 484,700 27.2
17/07/2023
61.11
 3,922,800 61.95 62.21 61.02 386,000 1,275,400 -64.7
14/07/2023
61.95
 5,209,700 61.78 62.04 60.94 903,000 188,200 52.0
13/07/2023
61.78
 3,783,500 61.70 62.38 61.62 267,200 246,600 1.5
12/07/2023
61.70
 3,585,900 61.53 61.87 61.36 653,200 1,414,600 -55.4
11/07/2023
61.53
 5,702,300 60.94 62.04 60.60 1,438,100 788,200 47.1
10/07/2023
60.94
 6,171,100 59.92 61.45 60.18 271,700 337,900 -4.7
07/07/2023
59.92
 5,780,500 59.59 60.18 59.50 1,192,600 2,499,900 -92.4
06/07/2023
59.59
 7,631,000 59.00 59.76 59.00 1,015,100 1,995,600 -68.9
05/07/2023
59.00
 6,322,300 59.59 59.84 58.83 1,088,800 1,148,500 -4.3
04/07/2023
59.59
 4,576,500 59.76 60.18 59.25 1,267,700 623,900 45.3
03/07/2023
59.76
 3,186,200 60.01 60.35 59.42 496,900 592,500 -6.8
30/06/2023
60.01
 3,645,000 60.77 60.85 59.84 680,400 713,500 -2.4
29/06/2023
60.77
 7,108,600 59.76 61.19 59.25 1,204,700 166,700 74.6
28/06/2023
59.76
 5,768,300 59.59 59.92 58.91 1,833,500 1,710,000 8.9
27/06/2023
59.59
 5,978,900 59.59 59.84 58.83 1,240,400 1,820,500 -40.5
26/06/2023
59.59
 10,558,900 58.32 59.76 57.73 1,754,900 3,316,100 -108.2
23/06/2023
58.32
 11,647,500 56.54 58.74 56.63 2,396,000 2,136,600 18.1
22/06/2023
56.54
 5,610,600 56.04 56.88 56.04 1,173,700 1,767,200 -39.6
21/06/2023
56.04
 3,490,900 55.36 56.04 55.36 721,800 1,881,300 -76.3
20/06/2023
55.36
 2,963,000 55.61 55.70 55.36 51,200 1,292,400 -81.5
19/06/2023
55.61
 3,279,400 55.87 56.29 55.45 58,400 1,051,900 -65.6
16/06/2023
55.87
 5,993,000 56.04 56.29 55.78 2,325,000 3,418,800 -72.5
15/06/2023
56.04
 4,687,800 56.71 56.97 55.95 438,400 2,088,000 -109.9
14/06/2023
56.71
 4,910,200 57.14 57.64 56.71 735,700 2,405,800 -112.7
13/06/2023
57.14
 4,943,400 57.39 57.73 57.05 1,473,200 2,459,900 -66.9
12/06/2023
57.39
 5,450,300 55.61 57.47 55.78 635,600 1,563,300 -62.4
09/06/2023
55.61
 2,080,200 55.36 56.21 55.36 118,000 819,600 -46.1
08/06/2023
55.36
 5,036,500 55.95 56.21 55.36 155,000 3,359,400 -211.3
07/06/2023
55.95
 3,719,000 56.12 56.37 55.78 319,000 2,232,100 -126.8
06/06/2023
56.12
 3,423,000 56.21 56.54 55.78 187,800 2,377,700 -145.4
05/06/2023
56.21
 3,323,000 55.70 56.80 55.95 60,500 1,519,400 -97.2
02/06/2023
55.70
 2,969,700 55.87 56.04 55.36 32,000 1,117,900 -71.7
01/06/2023
55.87
 1,214,500 55.87 56.21 55.78 11,600 407,100 -26.2
31/05/2023
55.87
 1,466,600 56.21 56.46 55.87 24,900 704,300 -45.1
30/05/2023
56.21
 1,770,500 56.71 56.97 56.21 116,500 886,800 -51.4
29/05/2023
56.71
 1,043,600 56.71 57.22 56.71 110,800 262,000 -10.2
26/05/2023
56.71
 904,500 56.71 57.47 56.71 98,500 271,000 -11.6
25/05/2023
56.71
 1,305,500 56.04 57.05 55.78 260,600 316,300 -3.7
24/05/2023
56.04
 2,350,000 56.80 56.97 55.87 121,500 1,550,600 -95.2
23/05/2023
56.80
 2,681,500 57.73 57.81 56.63 89,900 1,955,400 -126.3
22/05/2023
57.73
 1,648,900 58.15 58.32 57.64 26,800 1,182,100 -79.2
19/05/2023
58.15
 1,060,800 58.91 58.91 57.98 20,500 650,200 -43.3

Chính sách bảo mật | Điều khoản sử dụng |