CTCP Sữa Việt Nam (vnm)

63.20
-0.10
(-0.16%)

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
(2025-06-30)
5.30 9.14% 128,564,900 8,184,225 511.9
57.50
63.70
63.20
2 tháng
(2025-05-30)
8.40 15.30% 212,352,800 8,949,825 555.7
54.60
63.70
63.20
3 tháng
(2025-05-05)
8.35 15.19% 278,828,000 -1,095,699 330.5
54.60
63.70
63.20
6 tháng
(2025-02-03)
4.77 8.15% 553,843,600 -46,023,715 -2,311.7
50.22
63.70
63.20
12 tháng
(2024-08-05)
-2.34 -3.57% 920,850,000 -32,328,523 -1,221.2
50.22
71.88
63.20
24 tháng
(2023-08-09)
-4.46 -6.58% 1,754,798,100 -106,328,563 -6,082.6
50.22
74.43
63.20
36 tháng
(2022-08-15)
-0.53 -0.82% 2,325,710,700 -111,055,176 -5,994.7
50.22
75.88
63.20
60 tháng
(2020-08-24)
-15.77 -19.94% 3,668,590,620 -198,727,141 -14,640.8
50.22
97.11
63.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2025
63.20
10,714,200 63.30 64.20 62.80 5,075,350 1,235,436 0
28/07/2025
63.30
8,462,700 63.30 63.90 63 2,690,200 1,500,900 75.1
25/07/2025
63.20
5,124,000 63.80 63.80 63.10 1,354,500 503,500 54.1
24/07/2025
63.70
13,421,100 62.10 64 62.10 3,399,900 602,600 176.3
23/07/2025
61.70
9,228,600 60.40 61.70 60.20 2,228,700 480,500 105.8
22/07/2025
60.20
4,735,100 60 60.20 59.50 710,400 227,300 28.9
21/07/2025
60
5,503,300 60.30 60.80 60 1,277,600 1,501,500 -13.4
18/07/2025
60.20
5,826,800 60.10 61.10 60 484,600 770,100 -17.5
17/07/2025
60.10
6,357,800 60.30 60.60 59.80 741,800 958,600 -13.0
16/07/2025
60.10
4,961,100 60 60.20 59.60 18,700 204,800 -11.2
15/07/2025
60.10
6,553,200 60.60 61.20 60.10 1,038,600 318,600 43.7
14/07/2025
60.30
6,083,200 60 60.80 59.30 681,100 415,500 15.7
11/07/2025
59.80
6,233,200 60.30 60.80 59.80 1,289,900 1,931,868 0
10/07/2025
59.70
5,246,100 60.50 60.60 59.70 262,590 622,420 0
09/07/2025
60.20
9,636,900 59.30 60.60 59.10 1,308,560 432,037 0
08/07/2025
59
7,163,100 58 59.20 57.90 1,402,000 780,200 36.1
07/07/2025
57.90
3,762,300 58 58.30 57.70 299,600 342,400 -2.5
04/07/2025
57.80
2,696,200 57.50 57.90 57.30 146,900 435,900 -16.6
03/07/2025
57.50
5,293,100 57.70 58.40 57.30 698,100 129,000 32.9
02/07/2025
57.70
3,775,700 57.60 58 57.30 751,400 103,900 37.3
01/07/2025
57.50
4,013,600 58.40 58.40 57.20 212,500 253,400 -2.4
30/06/2025
58
4,487,800 58.10 58.70 57.90 209,900 508,300 -17.4
27/06/2025
57.80
8,895,400 56.80 58.60 56.30 1,064,000 782,100 16.6
26/06/2025
56.40
3,118,900 56.80 57 56.30 62,000 1,251,100 -67.2
25/06/2025
56.80
6,268,200 56.50 57.80 56.40 195,800 851,100 -37.6
24/06/2025
56.40
2,803,800 56.20 56.50 56.10 698,500 101,500 33.6
23/06/2025
55.90
3,022,700 56 56.40 55.80 103,700 890,700 -44.0
20/06/2025
56.60
4,661,400 56.30 56.70 55.90 2,352,700 900,800 82.3
19/06/2025
56.10
2,628,700 56 56.40 55.70 68,900 334,300 -14.8
18/06/2025
56
4,098,100 56.30 56.80 56 660,700 1,443,900 -43.7
17/06/2025
56.20
3,406,400 56.40 56.70 56.10 748,800 402,300 19.5
16/06/2025
56.30
4,734,300 55.40 56.60 55.40 1,138,600 42,600 61.5
13/06/2025
55.50
3,545,400 55.50 55.70 55.20 803,600 321,800 26.7
12/06/2025
55.90
3,282,700 55.60 56.20 55.50 815,800 37,600 43.5
11/06/2025
55.20
1,720,700 55.30 55.60 55.10 20,700 610,400 -32.6
10/06/2025
55.30
2,999,200 55.50 56.10 55.10 374,600 654,900 -15.6
09/06/2025
55.30
3,035,700 55.40 56.30 55.30 529,300 543,400 -0.8
06/06/2025
55.30
4,122,400 56.40 56.40 55.10 76,500 606,400 -29.5
05/06/2025
56.30
2,794,700 57 57.10 56.30 108,900 327,800 -12.4
04/06/2025
56.90
8,419,300 55.80 57.80 55.50 1,449,100 831,100 34.3
03/06/2025
55.50
4,311,900 54.70 56 54.70 1,375,500 285,400 60.5
02/06/2025
54.60
2,644,100 54.90 55.20 54.50 50,800 181,400 -7.2
30/05/2025
54.90
3,273,900 55.40 55.40 54.80 381,400 913,700 -29.3
29/05/2025
55.10
2,182,300 55.50 55.50 55.10 12,300 517,500 -27.9
28/05/2025
55.20
3,901,700 55.70 55.70 55.10 63,600 1,551,000 -82.3
27/05/2025
55.40
3,680,800 55.90 56 55.30 99,700 1,531,800 -79.5
26/05/2025
55.70
2,729,200 55.40 55.80 55 317,500 545,600 -12.6
23/05/2025
55.30
1,666,700 55.20 55.50 55.10 336,800 95,000 13.4
22/05/2025
55
2,665,200 55.40 55.60 55 356,360 848,589 0
21/05/2025
55.40
4,464,400 56 56 55.40 258,600 815,100 -30.9
20/05/2025
55.90
3,224,100 56.10 56.30 55.80 397,500 493,100 -5.4
19/05/2025
56
2,795,600 56.20 57 56 137,000 239,567 0
16/05/2025
56.20
3,198,400 56.80 56.80 56.20 140,878 990,000 0
15/05/2025
56.80
4,092,100 56.20 57 56.20 408,560 1,235,932 0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2025
56.20
5,034,700 57 57 56.10 522,016 2,499,850 0
13/05/2025
56.50
4,352,200 56.89 56.98 56.31 538,000 589,800 0
12/05/2025
56.60
5,863,100 56.02 56.69 56.02 1,354,600 649,700 0
09/05/2025
55.73
3,832,400 55.73 56.60 55.73 306,900 856,600 0
08/05/2025
55.44
3,262,200 55.24 55.82 55.24 462,200 844,300 0
07/05/2025
55.15
2,789,200 54.95 55.73 54.95 802,800 794,000 0
06/05/2025
54.95
2,502,600 55.05 55.44 54.95 116,000 577,000 0
05/05/2025
54.95
4,238,300 55.53 55.63 54.95 187,500 1,189,900 0
29/04/2025
55.63
2,556,000 55.53 55.92 55.24 210,914 52,400 9.1
28/04/2025
55.53
2,664,700 56.31 56.31 55.53 30,907 704,280 -38.9
25/04/2025
56.31
8,119,700 54.57 56.31 54.57 384,760 943,300 -32.2
24/04/2025
54.38
1,956,400 54.57 54.86 54.28 81,100 200,740 -6.8
23/04/2025
54.47
3,586,000 54.86 55.34 54.47 947,700 141,800 45.9
22/04/2025
54.09
6,955,000 54.66 54.66 52.06 474,245 1,546,622 -59.1
21/04/2025
54.76
3,021,400 54.86 55.15 54.57 213,318 890,000 -38.3
18/04/2025
54.66
3,037,200 54.76 55.34 54.66 892,800 778,400 6.5
17/04/2025
54.09
7,219,000 53.60 54.66 52.93 1,158,768 3,218,293 -114.0
16/04/2025
54.09
3,735,600 54.47 55.24 54.09 168,300 502,813 -19.1
15/04/2025
54.38
4,163,500 54.76 55.53 54.38 315,636 574,590 -14.7
14/04/2025
54.95
5,479,700 55.92 55.92 54.57 770,820 2,523,264 -99.8
11/04/2025
55.53
9,164,400 53.70 56.40 53.70 907,947 445,500 26.2
10/04/2025
53.70
1,514,300 53.70 53.70 53.70 1,000 1,482,422 -82.4
09/04/2025
50.22
9,882,600 49.64 53.31 49.64 2,182,840 3,261,570 -56.7
08/04/2025
52.64
13,324,100 54.76 54.95 52.64 1,076,602 4,066,940 -164.5
04/04/2025
56.50
9,776,600 52.15 56.79 51.96 1,397,366 1,104,854 17.9
03/04/2025
54.57
16,938,200 57.47 57.56 54.38 765,010 6,172,695 -308.5
02/04/2025
58.43
4,684,400 58.62 59.30 58.43 461,106 1,615,410 -70.1
01/04/2025
58.72
3,129,300 59.11 59.11 58.24 198,746 1,037,876 -50.9
31/03/2025
58.53
5,301,500 58.72 59.49 58.53 129,550 2,379,994 -137.0
28/03/2025
58.24
5,430,100 58.91 59.01 58.14 247,300 2,609,414 -143.0
27/03/2025
59.01
2,230,500 59.11 59.40 59.01 201,850 271,800 -4.3
26/03/2025
59.11
1,846,000 59.40 59.78 59.11 184,955 409,079 -13.7
25/03/2025
59.30
2,323,000 59.59 59.59 59.11 0 0 0
24/03/2025
59.30
2,488,900 59.30 59.88 59.01 32,000 576,918 -33.4
21/03/2025
59.20
3,325,900 59.69 59.69 59.11 0 0 0
20/03/2025
59.69
3,888,200 60.07 60.07 59.20 830,580 1,200,600 -22.8
19/03/2025
60.17
3,038,400 60.56 60.65 59.78 194,251 692,713 -31.0
18/03/2025
60.36
3,281,900 60.94 60.94 60.36 723,904 911,519 -11.8
17/03/2025
60.85
4,062,100 60.27 61.23 60.27 980,664 619,792 22.6
14/03/2025
59.98
2,696,700 60.27 60.56 59.98 239,631 465,000 -14.0
13/03/2025
59.88
5,100,400 60.17 60.75 59.78 265,616 2,359,639 -130.5
12/03/2025
60.07
2,755,400 60.36 60.65 60.07 80,624 984,283 -56.4
11/03/2025
60.27
2,287,600 60.17 60.36 59.98 285,040 376,954 -5.7
10/03/2025
60.36
2,529,500 60.85 60.85 60.36 168,000 699,526 -33.4
07/03/2025
60.56
2,655,600 60.75 60.85 60.27 42,720 590,913 -34.3
06/03/2025
60.75
3,125,600 60.56 60.75 60.07 97,900 1,281,032 -73.9
05/03/2025
60.56
2,275,500 61.43 61.43 60.56 89,365 573,100 -30.5

Chính sách bảo mật | Điều khoản sử dụng |