CTCP Sữa Việt Nam (vnm)

62.60
0.80
(1.29%)
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
(2026-02-23) 		-7.50 -10.62% 151,545,700 -4,751,700 -397.9
58.10
72.30
61.80
2 tháng
(2026-01-15) 		-7.90 -11.13% 352,439,900 -5,088,900 -436.7
58.10
73.40
61.80
3 tháng
(2025-12-16) 		-1.10 -1.71% 443,494,800 -5,651,800 -467.3
58.10
73.40
61.80
6 tháng
(2025-09-17) 		0.56 0.89% 748,817,200 24,744,400 1,458.1
55
73.40
61.80
12 tháng
(2025-03-21) 		6.22 10.94% 1,374,753,000 5,268,340 796.7
48.25
73.40
61.80
24 tháng
(2024-03-26) 		1.58 2.58% 2,233,528,200 -19,883,658 -521.9
48.25
73.40
61.80
36 tháng
(2023-04-03) 		-1.84 -2.84% 2,977,261,000 -107,447,959 -6,320.5
48.25
73.40
61.80
60 tháng
(2021-04-12) 		-17.11 -21.34% 4,239,448,800 -107,954,837 -6,466.9
48.25
80.21
61.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
65.95
 1,033,500 65.95 66.12 65.18 299,400 322,044 -1.7
21/09/2022
65.95
 2,477,500 65.00 66.55 64.83 589,652 80,880 39.1
20/09/2022
65.00
 1,139,700 64.49 65.35 64.57 428,440 303,292 9.5
19/09/2022
64.49
 1,418,000 65.18 65.18 64.23 612,935 222,652 29.3
16/09/2022
65.18
 2,308,600 63.89 65.18 63.80 1,755,340 191,672 118.8
15/09/2022
63.89
 1,207,500 63.46 64.49 63.55 596,000 531,704 -32.5
14/09/2022
63.46
 2,037,900 64.92 64.92 63.29 37,554 476,305 -1.8
13/09/2022
64.92
 1,556,500 64.57 65.18 64.49 861,658 889,328 -1.8
12/09/2022
64.57
 1,386,100 65.09 65.35 64.57 195,421 488,089 25.2
09/09/2022
65.09
 1,188,500 64.92 65.60 64.75 556,500 224,900 25.2
08/09/2022
64.92
 1,351,100 64.92 65.60 64.49 131,600 47,100 6.4
07/09/2022
64.92
 2,916,400 66.72 66.72 64.92 593,800 154,800 33.2
06/09/2022
66.72
 2,649,000 66.46 67.75 66.29 493,100 36,300 35.5
05/09/2022
66.46
 3,169,400 64.75 66.72 64.75 1,662,200 538,200 87.1
31/08/2022
64.75
 1,657,100 65.18 65.52 64.75 444,300 427,500 1.3
30/08/2022
65.18
 2,234,900 64.75 65.52 64.75 466,100 682,376 -16.4
29/08/2022
64.75
 3,311,500 65.95 65.95 64.66 834,500 912,600 -5.9
26/08/2022
65.95
 2,463,000 66.80 66.98 65.35 609,000 295,600 24.1
25/08/2022
66.80
 2,182,100 66.63 67.15 66.03 1,158,000 180,600 76.1
24/08/2022
66.63
 5,443,600 65.00 67.15 65.00 2,761,500 761,400 155.4
23/08/2022
65.00
 4,551,200 63.20 65.09 63.12 2,254,100 84,400 164.5
22/08/2022
63.20
 2,071,700 63.55 64.15 63.20 777,900 124,500 48.2
19/08/2022
63.55
 5,225,600 62.95 63.89 62.52 1,844,100 251,100 118.0
18/08/2022
62.95
 4,230,600 62.26 63.12 62.26 1,839,500 257,000 116.2
17/08/2022
62.26
 1,316,400 61.57 62.26 61.49 309,100 125,700 13.3
16/08/2022
61.57
 1,688,300 61.32 62.09 61.49 1,606,200 1,804,356 -14.2
15/08/2022
61.32
 2,525,800 61.66 61.74 61.14 52,000 1,654,900 -114.6
12/08/2022
61.66
 1,796,100 60.97 61.66 60.89 688,100 891,100 -14.6
11/08/2022
60.97
 3,884,600 62.17 62.26 60.63 347,500 1,810,200 -104.0
10/08/2022
62.17
 1,544,800 61.74 62.26 61.74 1,291,800 1,480,800 -13.7
09/08/2022
61.74
 2,129,800 61.92 62.09 61.74 617,700 939,900 -23.2
08/08/2022
61.92
 2,795,800 62.26 62.26 61.83 619,100 1,404,000 -56.7
05/08/2022
62.26
 2,135,400 62.86 62.95 62.26 418,200 798,000 -27.6
04/08/2022
62.86
 1,720,600 62.95 62.95 62.43 202,500 209,600 -0.5
03/08/2022
62.95
 3,134,700 62.95 63.03 62.17 1,402,600 1,307,400 7.0

Chính sách bảo mật | Điều khoản sử dụng |