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)
12/04/2023
64.86
 979,100 64.94 64.94 64.59 132,209 482,842 -26.1
11/04/2023
64.94
 782,800 64.94 65.03 64.68 98,900 503,161 -30.1
10/04/2023
64.94
 832,700 65.21 65.21 64.94 202,700 231,410 -2.1
07/04/2023
65.21
 739,800 64.86 65.21 64.86 77,650 116,731 -2.9
06/04/2023
64.86
 905,600 65.03 65.12 64.86 145,700 338,000 -14.3
05/04/2023
65.03
 963,400 64.77 65.29 64.68 201,400 515,418 -23.4
04/04/2023
64.77
 1,819,000 64.94 65.03 64.77 213,010 974,303 -56.5
03/04/2023
64.94
 850,600 64.94 65.38 64.77 132,310 451,400 -23.7
31/03/2023
64.94
 1,076,100 65.38 65.82 64.94 422,143 475,967 -4.0
30/03/2023
65.38
 801,900 65.38 65.82 65.12 496,700 169,462 24.5
29/03/2023
65.38
 907,400 64.94 65.38 64.94 247,800 556,122 -23.1
28/03/2023
64.94
 1,650,000 65.12 65.73 64.94 579,010 1,168,147 -43.8
27/03/2023
65.12
 1,371,500 65.47 65.47 64.86 220,900 1,073,419 -63.6
24/03/2023
65.47
 932,300 65.73 65.90 65.29 578,800 527,200 3.9
23/03/2023
65.73
 1,285,000 64.94 65.73 64.59 910,100 501,200 30.7
22/03/2023
64.94
 900,200 64.94 65.21 64.94 99,300 320,100 -16.4
21/03/2023
64.94
 1,350,200 64.86 65.55 64.77 415,100 717,198 -18.2
20/03/2023
64.86
 1,609,600 65.03 65.47 64.68 248,310 662,833 -30.8
17/03/2023
65.03
 2,432,800 66.43 66.69 65.03 265,600 2,142,720 -139.8
16/03/2023
66.43
 392,300 67.30 67.30 66.34 1,161,131 1,243,280 -6.3
15/03/2023
67.30
 1,960,200 66.86 67.47 66.78 1,098,900 1,000,500 7.6
14/03/2023
66.86
 1,735,100 67.13 67.13 65.99 1,218,173 816,592 30.8
13/03/2023
67.13
 1,824,500 67.13 67.30 66.86 1,030,490 248,300 60.2
10/03/2023
67.13
 1,427,700 66.78 67.39 66.43 763,465 270,942 37.9
09/03/2023
66.78
 1,389,700 66.78 67.30 66.51 721,305 339,175 29.2
08/03/2023
66.78
 1,244,400 66.17 66.78 65.47 744,628 550,543 14.8
07/03/2023
66.17
 1,170,900 65.47 66.51 65.90 594,898 615,962 -1.6
06/03/2023
65.47
 891,800 66.34 66.86 65.47 223,278 369,329 -11.0
03/03/2023
66.34
 704,200 66.78 67.04 65.47 413,300 240,300 13.1
02/03/2023
66.78
 1,088,800 67.13 67.13 66.43 614,500 410,600 15.6
01/03/2023
67.13
 1,635,500 65.90 67.21 65.47 699,100 396,882 23.2
28/02/2023
65.90
 1,034,300 65.64 66.25 65.55 753,283 454,948 22.5
27/02/2023
65.64
 1,112,500 65.21 66.25 64.59 710,280 248,689 34.7
24/02/2023
65.21
 1,681,000 66.08 66.34 65.03 957,400 1,201,200 -18.2
23/02/2023
66.08
 2,327,900 65.90 67.13 64.94 1,307,612 1,261,255 3.5
22/02/2023
65.90
 1,295,600 67.39 67.39 65.90 449,900 908,300 -34.6
21/02/2023
67.39
 888,300 67.65 67.74 66.95 389,100 261,739 9.8
20/02/2023
67.65
 1,385,300 66.34 67.65 65.90 521,381 338,740 14.2
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

Chính sách bảo mật | Điều khoản sử dụng |