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)
24/08/2023
64.41
 4,419,900 63.37 64.58 62.94 0 0 0
23/08/2023
63.37
 3,072,800 62.42 63.46 61.73 0 0 0
22/08/2023
62.68
 3,075,100 63.11 63.11 61.30 0 0 0
21/08/2023
62.85
 3,055,200 62.68 63.63 62.68 0 0 0
18/08/2023
63.20
 7,106,200 63.37 64.49 62.16 0 0 0
17/08/2023
63.46
 4,580,900 63.03 64.23 62.85 0 0 0
16/08/2023
63.03
 2,083,900 62.77 63.37 62.51 0 0 0
15/08/2023
62.77
 2,219,700 62.85 63.29 62.68 0 0 0
14/08/2023
63.29
 3,066,500 63.29 63.37 62.51 0 0 0
11/08/2023
63.37
 2,181,300 63.03 63.37 62.42 0 0 0
10/08/2023
63.03
 2,733,200 63.03 63.80 62.85 0 0 0
09/08/2023
63.03
 3,705,000 64.23 64.23 62.77 0 0 0
08/08/2023
64.23
 3,430,500 64.41 64.58 63.72 0 0 0
07/08/2023
64.58
 4,317,900 62.85 64.58 62.34 0 0 0
04/08/2023
62.94
 3,165,200 62.51 62.94 62.08 0 0 0
03/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
03/08/2023
62.60
 2,917,600 63.89 63.89 62.60 0 0 0
02/08/2023
64.32
 2,678,900 64.24 64.66 63.64 0 0 0
01/08/2023
64.24
 5,730,800 65.93 65.93 64.24 0 0 0
31/07/2023
65.93
 3,364,900 65.33 66.26 65.25 0 0 0
28/07/2023
65.42
 5,473,600 64.07 65.67 63.90 0 0 0
27/07/2023
63.98
 4,178,200 63.39 64.07 63.22 0 0 0
26/07/2023
63.39
 3,189,700 62.88 63.56 62.80 0 0 0
25/07/2023
62.97
 4,245,900 62.21 63.14 61.78 0 0 0
24/07/2023
62.21
 2,535,300 62.12 62.54 61.95 0 0 0
21/07/2023
62.12
 3,341,800 61.36 62.12 61.28 0 0 0
20/07/2023
61.36
 2,600,700 61.36 61.53 61.11 0 0 0
19/07/2023
61.36
 2,945,100 61.28 61.70 61.19 0 0 0
18/07/2023
61.19
 2,930,000 61.28 61.36 61.02 0 0 0
17/07/2023
61.11
 3,922,800 61.70 62.21 61.02 0 0 0
14/07/2023
61.95
 5,209,700 61.87 62.04 60.94 0 0 0
13/07/2023
61.78
 3,783,500 62.04 62.38 61.62 0 0 0
12/07/2023
62.12
 4,195,800 61.62 62.12 61.36 0 0 0
11/07/2023
61.53
 5,702,300 60.94 62.04 60.60 0 0 0
10/07/2023
60.94
 6,171,100 60.35 61.45 60.18 0 0 0
07/07/2023
59.92
 5,780,500 59.76 60.18 59.50 0 0 0
06/07/2023
59.59
 7,631,000 59.08 59.76 59.00 0 0 0
05/07/2023
59.00
 6,659,200 59.84 59.84 58.83 0 0 0
04/07/2023
59.67
 4,781,600 59.59 60.18 59.25 0 0 0
03/07/2023
59.76
 3,186,200 60.09 60.35 59.42 0 0 0
30/06/2023
60.01
 3,645,000 60.77 60.85 59.84 0 0 0
29/06/2023
60.77
 7,698,400 59.67 61.19 59.25 0 0 0
28/06/2023
59.67
 6,154,700 59.59 59.92 58.91 0 0 0
27/06/2023
59.59
 5,978,900 59.84 59.84 58.83 0 0 0
26/06/2023
59.67
 10,737,800 58.57 59.76 57.73 0 0 0
23/06/2023
58.40
 11,958,000 56.63 58.74 56.63 0 0 0
22/06/2023
56.54
 5,610,600 56.21 56.88 56.04 0 0 0
21/06/2023
56.04
 3,490,900 55.45 56.04 55.36 0 0 0
20/06/2023
55.36
 2,963,000 55.70 55.70 55.36 0 0 0
19/06/2023
55.61
 3,279,400 56.04 56.29 55.45 0 0 0
16/06/2023
55.87
 5,993,000 56.21 56.29 55.78 0 0 0
15/06/2023
56.04
 4,687,800 56.88 56.97 55.95 0 0 0
14/06/2023
56.71
 4,910,200 57.22 57.64 56.71 0 0 0
13/06/2023
57.14
 4,943,400 57.56 57.73 57.05 0 0 0
12/06/2023
57.39
 5,450,300 55.78 57.47 55.78 0 0 0
09/06/2023
55.61
 2,080,200 55.45 56.21 55.36 0 0 0
08/06/2023
55.36
 5,036,500 56.21 56.21 55.36 0 0 0
07/06/2023
55.95
 3,719,000 56.21 56.37 55.78 0 0 0
06/06/2023
56.12
 3,423,000 56.54 56.54 55.78 0 0 0
05/06/2023
56.21
 3,323,000 56.21 56.80 55.95 0 0 0
02/06/2023
55.70
 2,969,700 55.95 56.04 55.36 0 0 0
01/06/2023
55.87
 1,214,500 55.87 56.21 55.78 0 0 0
31/05/2023
55.87
 1,466,600 56.46 56.46 55.87 0 0 0
30/05/2023
56.21
 1,770,500 56.71 56.97 56.21 0 0 0
29/05/2023
56.71
 1,043,600 56.88 57.22 56.71 0 0 0
26/05/2023
56.71
 904,500 56.97 57.47 56.71 0 0 0
25/05/2023
56.71
 1,305,500 55.95 57.05 55.78 0 0 0
24/05/2023
56.04
 2,350,000 56.71 56.97 55.87 0 0 0
23/05/2023
56.63
 2,935,700 57.47 57.81 56.63 0 0 0
22/05/2023
57.64
 1,698,000 58.07 58.32 57.64 0 0 0
19/05/2023
57.98
 1,203,800 58.66 58.74 57.98 0 0 0
18/05/2023
58.49
 2,496,400 58.32 59.16 57.90 0 0 0
17/05/2023
58.32
 1,869,200 58.91 58.91 58.15 0 0 0
16/05/2023
58.91
 1,380,300 58.32 58.91 58.32 0 0 0
15/05/2023
58.32
 1,537,800 59.08 59.08 58.32 0 0 0
12/05/2023
58.83
 1,214,100 59.50 59.50 58.74 0 0 0
11/05/2023
59.16
 447,300 59.59 59.92 59.16 0 0 0
10/05/2023
59.59
 951,600 59.84 60.09 59.59 0 0 0
09/05/2023
59.76
 871,300 59.84 60.01 59.59 0 0 0
08/05/2023
59.50
 1,227,700 58.32 59.50 58.32 0 0 0
05/05/2023
58.15
 712,200 57.98 58.49 57.98 0 0 0
04/05/2023
57.98
 2,657,800 59.16 59.16 57.81 0 0 0
03/05/2023
64.24
 704,200 63.39 64.91 63.39 0 0 0
02/05/2023
64.24
 1,855,200 65.08 65.17 64.15 0 0 0
01/05/2023
68.63
 2,469,800 67.02 68.80 66.77 0 0 0
28/04/2023
59.16
 1,116,700 59.00 59.33 58.91 0 0 0
27/04/2023
58.74
 1,369,100 60.01 60.01 58.74 0 0 0
26/04/2023
60.01
 941,600 59.16 60.01 59.16 0 0 0
25/04/2023
59.08
 1,370,200 59.59 60.35 59.00 0 0 0
24/04/2023
59.59
 1,134,600 60.01 60.09 59.33 0 0 0
21/04/2023
59.92
 1,107,600 60.85 60.85 59.84 0 0 0
20/04/2023
60.77
 822,300 60.94 61.36 60.69 0 0 0
19/04/2023
60.85
 816,300 61.78 61.78 60.85 0 0 0
18/04/2023
61.70
 931,800 60.69 61.70 60.69 0 0 0
17/04/2023
60.60
 1,365,400 61.53 61.62 60.60 0 0 0
14/04/2023
61.53
 1,294,000 62.21 62.29 61.53 0 0 0
13/04/2023
62.12
 889,600 62.80 62.88 62.12 0 0 0
12/04/2023
62.80
 979,100 62.88 62.88 62.54 0 0 0
11/04/2023
62.88
 782,800 62.80 62.97 62.63 0 0 0
10/04/2023
62.88
 832,700 63.14 63.14 62.88 0 0 0
07/04/2023
63.14
 794,400 62.88 63.14 62.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |