CTCP Sữa Việt Nam (vnm)

55.90
-0.10
(-0.18%)
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
(2025-04-21) 		1.24 2.26% 70,820,000 -7,626,393 -120.3
54.09
56.80
55.90
2 tháng
(2025-03-21) 		-3.20 -5.41% 185,814,800 -29,565,629 -1,381.8
50.22
59.30
55.90
3 tháng
(2025-02-19) 		-2.72 -4.63% 270,311,900 -31,453,481 -1,495.1
50.22
61.62
55.90
6 tháng
(2024-11-21) 		-5.24 -8.55% 398,747,600 -54,537,491 -2,895.2
50.22
62.29
55.90
12 tháng
(2024-05-27) 		-6.52 -10.43% 899,154,300 -40,233,627 -1,727.4
50.22
71.88
55.90
24 tháng
(2023-05-31) 		-4.06 -6.76% 1,739,891,400 -126,368,059 -7,390.4
50.22
74.43
55.90
36 tháng
(2022-06-06) 		-5.90 -9.54% 2,190,403,400 -116,264,992 -6,230.5
50.22
75.88
55.90
60 tháng
(2020-06-15) 		-19.03 -25.36% 3,484,171,950 -207,265,009 -15,439.5
50.22
97.11
55.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2025
55.90
 3,224,100 56.10 56.30 55.80 2,397,808 2,493,446 -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
04/03/2025
61.33
 6,042,000 61.04 61.62 60.75 2,839,530 757,498 131.9
03/03/2025
61.04
 3,610,600 60.65 61.04 60.17 228,259 237,112 -0.5
28/02/2025
60.07
 4,175,600 60.17 61.04 60.07 967,338 617,140 22.1
27/02/2025
60.07
 3,520,600 61.04 61.04 60.07 149,300 1,327,570 -73.6
26/02/2025
60.94
 3,636,600 60.85 61.23 60.75 2,127,220 636,914 93.9
25/02/2025
60.75
 3,884,200 61.81 61.81 60.46 277,584 709,761 -27.1
24/02/2025
61.62
 11,512,800 59.49 61.72 59.49 4,150,491 1,016,264 196.3
21/02/2025
59.30
 4,717,200 58.72 59.98 58.53 813,520 680,539 8.1
20/02/2025
58.62
 2,627,900 58.82 58.82 58.53 211,161 724,450 -31.2
19/02/2025
58.72
 3,072,700 58.24 58.82 58.24 708,343 896,574 -11.4
18/02/2025
58.24
 2,436,800 58.33 58.43 57.95 545,700 1,216,180 -40.4
17/02/2025
57.95
 3,612,400 58.33 58.53 57.95 297,800 1,857,865 -93.9
14/02/2025
58.24
 6,401,800 58.62 58.62 58.24 288,800 4,721,874 -268.2
13/02/2025
58.62
 2,576,800 58.91 58.91 58.33 422,708 1,471,684 -63.5
12/02/2025
58.91
 2,756,600 58.53 58.91 58.43 1,227,180 532,245 42.2
11/02/2025
58.33
 3,433,800 58.53 58.62 58.05 105,850 1,683,926 -95.1
10/02/2025
58.53
 2,592,100 59.11 59.11 58.53 86,284 408,000 -19.5
07/02/2025
58.72
 2,552,300 58.62 59.11 58.53 657,755 566,730 5.6
06/02/2025
58.62
 3,024,800 59.40 59.49 58.43 415,120 1,338,765 -56.2
05/02/2025
59.40
 3,198,100 58.33 59.40 58.33 1,189,799 1,171,700 1.2
04/02/2025
58.14
 7,125,000 58.53 58.82 57.95 430,220 4,660,376 -255.0
03/02/2025
58.53
 6,954,000 60.07 60.07 58.43 368,800 5,371,401 -304.2
24/01/2025
60.07
 1,576,400 59.78 60.36 59.69 463,400 377,180 5.4
23/01/2025
59.88
 1,781,300 59.49 60.17 59.49 198,900 246,798 -3.0
22/01/2025
59.49
 1,760,900 59.88 59.88 59.49 593,780 270,500 20.0
21/01/2025
59.69
 1,403,900 59.88 59.98 59.49 483,605 493,266 -0.6
20/01/2025
59.78
 1,633,600 59.88 60.07 59.49 98,175 679,295 -35.9
17/01/2025
59.88
 889,400 60.07 60.07 59.88 168,100 139,300 1.8
16/01/2025
59.78
 1,684,500 60.17 60.46 59.59 279,330 365,077 -5.3
15/01/2025
59.59
 1,216,400 59.98 60.17 59.59 54,800 54,115 0.0
14/01/2025
59.49
 1,147,600 59.30 59.69 59.20 227,514 263,658 -2.2
13/01/2025
59.30
 1,101,700 59.11 59.78 59.01 130,340 164,352 -2.1
10/01/2025
59.20
 1,189,800 59.59 59.78 59.20 156,224 468,100 -19.2
09/01/2025
59.69
 1,500,000 59.69 59.78 59.20 93,669 770,194 -41.6
08/01/2025
59.59
 2,053,300 59.88 59.98 59.11 364,350 1,135,581 -47.5
07/01/2025
59.59
 2,802,100 60.46 60.85 59.49 304,100 1,273,303 -60.3
06/01/2025
60.36
 2,103,500 60.85 61.04 60.36 152,680 736,400 -36.6
03/01/2025
60.85
 1,776,700 61.04 61.14 60.75 179,263 636,985 -28.8
02/01/2025
60.94
 1,336,600 61.43 61.62 60.94 118,869 412,888 -18.6
31/12/2024
61.23
 1,641,900 61.23 61.62 61.14 777,270 153,279 39.7
30/12/2024
61.14
 1,490,800 61.43 61.52 61.14 138,000 515,801 -24.0
27/12/2024
61.62
 2,443,700 61.72 61.91 61.52 1,351,600 959,509 25.1
26/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
26/12/2024
61.62
 1,708,800 62.01 62.01 61.62 172,500 808,679 -40.7
25/12/2024
61.72
 1,302,500 61.72 62.19 61.72 192,605 35,925 10.1
24/12/2024
61.62
 1,287,000 61.72 62.00 61.43 182,566 557,789 -24.1
23/12/2024
61.72
 1,347,800 62.00 62.29 61.62 52,540 605,091 -35.7
20/12/2024
62.29
 3,799,600 61.33 62.29 61.33 1,446,295 317,160 73.0
19/12/2024
61.24
 2,626,900 61.72 61.81 61.24 479,650 367,613 7.2
18/12/2024
62.00
 1,614,100 62.29 62.39 62.00 358,276 135,233 14.5

Chính sách bảo mật | Điều khoản sử dụng |