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)
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
02/08/2022
62.95
 2,600,900 63.03 63.63 62.35 960,900 1,699,600 -54.2
01/08/2022
63.03
 2,527,600 62.43 63.03 61.92 1,385,100 1,308,800 5.6
29/07/2022
62.43
 2,582,800 62.26 63.12 62.09 1,056,600 1,121,400 -4.7
28/07/2022
62.26
 1,219,400 61.92 62.43 62.00 801,900 744,700 4.2
27/07/2022
61.92
 789,500 61.74 62.26 61.57 590,100 400,300 13.7
26/07/2022
61.74
 1,154,000 62.52 62.60 61.57 745,200 978,800 -16.8
25/07/2022
62.52
 1,242,600 61.74 62.52 61.57 449,900 145,900 22.2
22/07/2022
61.74
 712,300 62.77 62.77 61.74 34,100 168,100 -1.0
21/07/2022
62.77
 1,720,500 62.60 63.12 61.92 501,800 464,400 2.7
20/07/2022
62.60
 1,167,800 62.43 63.12 62.43 423,000 97,600 23.8
19/07/2022
62.43
 1,530,100 61.49 62.52 61.40 973,900 433,300 39.4
18/07/2022
61.49
 1,106,700 61.40 61.92 61.32 463,000 97,700 26.2
15/07/2022
61.40
 1,475,000 62.09 62.60 61.40 479,800 138,600 24.4
14/07/2022
62.09
 982,300 62.17 62.77 61.92 513,200 298,120 15.6
13/07/2022
62.17
 1,423,500 62.86 63.12 62.09 602,300 219,400 27.8
12/07/2022
62.86
 976,100 62.60 63.37 62.26 712,000 408,600 22.2
11/07/2022
62.60
 2,556,900 62.60 64.06 61.74 1,234,500 501,300 53.5
08/07/2022
62.60
 1,704,200 62.60 62.86 62.17 554,200 1,555,700 53.5
07/07/2022
62.60
 3,049,600 60.63 62.60 60.03 1,739,300 56,700 122.8
06/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
06/07/2022
60.63
 2,360,100 61.40 61.40 59.60 785,400 578,900 14.6
05/07/2022
61.40
 2,590,800 63.08 63.33 61.32 630,600 199,400 31.5
04/07/2022
63.08
 3,139,300 61.91 63.67 61.99 923,200 495,900 32.1
01/07/2022
61.91
 2,859,000 60.65 62.07 60.48 820,500 403,500 30.7
30/06/2022
60.65
 3,582,600 60.73 62.83 60.65 408,300 845,300 -31.6
29/06/2022
60.73
 1,941,000 59.47 61.07 59.30 879,600 1,186,200 -21.9
28/06/2022
59.47
 3,037,200 59.72 61.07 58.88 611,800 1,921,700 -92.7
27/06/2022
59.72
 1,804,300 60.06 60.56 59.05 227,600 745,200 -36.7
24/06/2022
60.06
 1,684,400 59.39 61.23 59.55 499,600 369,600 9.3
23/06/2022
59.39
 1,103,100 59.30 60.48 58.80 34,100 168,100 -9.5
22/06/2022
59.30
 2,214,000 61.91 61.91 59.30 303,200 1,080,000 -54.8
21/06/2022
61.91
 4,839,300 57.96 61.99 57.79 3,176,200 1,105,300 152.6
20/06/2022
57.96
 2,588,200 56.03 58.55 55.77 939,400 69,300 60.0
17/06/2022
56.03
 2,502,800 57.12 57.62 54.77 1,764,200 898,900 57.7
16/06/2022
57.12
 2,215,500 54.18 57.37 54.60 1,248,900 590,900 44.7
15/06/2022
54.18
 2,680,600 55.52 55.86 54.18 1,523,900 2,724,700 -77.5
14/06/2022
55.52
 1,393,200 55.77 56.70 54.93 324,800 629,000 -20.1
13/06/2022
55.77
 2,379,700 58.38 58.38 55.61 236,000 643,200 -27.0
10/06/2022
58.38
 1,483,300 58.97 58.97 58.38 236,600 557,500 -22.3
09/06/2022
58.97
 1,045,100 59.64 59.72 58.97 197,000 652,700 -32.0
08/06/2022
59.64
 1,698,600 59.30 59.97 59.39 230,800 570,800 -24.1
07/06/2022
59.30
 1,322,200 59.47 59.47 58.80 274,800 566,600 -20.6
06/06/2022
59.47
 1,432,000 59.05 59.81 58.80 206,000 423,400 -15.4
03/06/2022
59.05
 1,052,800 59.72 59.89 58.80 323,000 581,900 -18.2
02/06/2022
59.72
 1,487,800 60.39 60.48 59.47 544,100 739,300 -13.9
01/06/2022
60.39
 1,229,600 60.23 60.98 59.89 513,600 726,200 -15.3
31/05/2022
60.23
 2,058,700 60.90 60.90 60.23 620,700 798,800 -12.8
30/05/2022
60.90
 2,124,400 61.32 61.32 60.48 858,400 915,200 -4.1
27/05/2022
61.32
 3,456,900 59.89 61.57 59.39 1,752,800 973,400 56.9
26/05/2022
59.89
 1,530,800 60.39 60.39 59.39 213,200 245,200 -2.3
25/05/2022
60.39
 2,362,100 57.87 60.73 57.87 757,900 132,700 45.0
24/05/2022
57.87
 2,033,000 55.69 57.87 55.86 625,200 366,100 17.9
23/05/2022
55.69
 2,022,200 57.20 57.71 55.61 224,800 960,300 -48.8
20/05/2022
57.20
 1,296,200 57.96 58.71 57.12 354,400 344,300 0.7
19/05/2022
57.96
 1,449,400 59.05 59.05 57.96 789,800 308,400 33.2
18/05/2022
59.05
 1,983,200 58.80 59.22 58.38 911,400 294,900 43.3
17/05/2022
58.80
 2,105,100 55.27 58.80 54.77 1,091,500 190,600 63.1
16/05/2022
55.27
 1,977,800 55.52 56.78 55.19 1,325,000 1,192,300 8.7
13/05/2022
55.52
 4,590,600 55.86 56.95 55.35 2,655,000 1,309,600 89.5
12/05/2022
55.86
 3,189,100 58.38 58.63 55.86 900,400 401,800 34.0
11/05/2022
58.38
 1,793,700 59.30 59.72 58.38 100,600 1,102,100 -70.2
10/05/2022
59.30
 3,106,500 58.80 60.39 58.80 1,180,300 1,533,100 -24.9
09/05/2022
58.80
 2,392,100 58.97 60.06 58.46 579,300 342,300 16.6
06/05/2022
58.97
 2,109,800 60.56 60.56 58.38 149,100 466,700 -22.3
05/05/2022
60.56
 1,548,200 60.90 61.49 60.06 103,000 607,100 -36.5

Chính sách bảo mật | Điều khoản sử dụng |