CTCP Sữa Việt Nam (vnm)

64.20
2.20
(3.55%)
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
(2025-11-17) 		-0.10 -0.16% 111,828,900 19,800,500 1,251.3
59.90
65
64.20
2 tháng
(2025-10-17) 		3.20 5.44% 204,428,600 29,978,000 1,879.9
55
65
64.20
3 tháng
(2025-09-17) 		-0.54 -0.86% 305,322,400 30,396,200 1,925.4
55
65
64.20
6 tháng
(2025-06-19) 		8.11 15.04% 668,540,200 43,709,498 2,796.0
53.70
65
64.20
12 tháng
(2024-12-23) 		2.71 4.57% 1,100,600,000 -15,121,327 -320.5
48.25
65
64.20
24 tháng
(2023-12-27) 		1.45 2.39% 2,003,289,400 -65,659,233 -3,597.3
48.25
69.06
64.20
36 tháng
(2023-01-03) 		-6.52 -9.52% 2,618,705,500 -102,437,503 -5,874.8
48.25
71.50
64.20
60 tháng
(2021-01-11) 		-30.97 -33.31% 3,984,751,100 -145,761,447 -10,451.2
48.25
93.29
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2022
60.90
 1,763,900 62.33 62.49 60.90 91,600 229,900 -10.2
29/04/2022
62.33
 1,630,100 62.41 63.00 62.16 748,800 933,900 -13.8
28/04/2022
62.41
 1,911,000 63.00 63.00 61.99 1,334,200 1,352,200 -1.3
27/04/2022
63.00
 1,826,000 63.75 63.75 61.91 630,500 615,300 1.2
26/04/2022
63.75
 3,883,000 61.74 63.84 59.55 1,947,500 676,500 93.7
25/04/2022
61.74
 2,659,800 63.75 64.09 61.32 908,300 227,400 50.7
22/04/2022
63.75
 2,800,400 63.00 64.26 63.42 1,411,200 266,300 87.0
21/04/2022
63.00
 4,615,600 63.50 64.26 63.00 1,942,800 1,192,500 56.7
20/04/2022
63.50
 1,931,100 63.84 64.43 63.50 345,300 208,300 10.4
19/04/2022
63.84
 1,670,200 64.68 65.27 63.84 282,300 362,900 -6.3
18/04/2022
64.68
 2,564,300 64.26 65.43 64.17 338,900 401,400 -4.8
15/04/2022
64.26
 1,362,400 64.09 65.18 63.84 326,500 163,800 13.3
14/04/2022
64.09
 1,810,200 64.85 65.52 64.09 114,300 639,700 -40.3
13/04/2022
64.85
 2,118,800 64.51 65.94 64.43 189,800 602,200 -31.9
12/04/2022
64.51
 1,776,300 64.93 65.35 64.26 38,000 203,500 -12.7
08/04/2022
64.93
 2,738,300 65.94 66.44 64.93 119,100 725,600 -47.4
07/04/2022
65.94
 1,760,300 66.61 67.20 65.94 99,500 244,600 -11.5
06/04/2022
66.61
 4,306,700 67.53 68.21 66.44 845,800 308,700 43.1
05/04/2022
67.53
 2,202,100 69.05 69.05 67.53 338,100 190,000 12.0
04/04/2022
69.05
 3,808,700 68.63 69.30 68.46 2,007,600 528,700 121.2
01/04/2022
68.63
 6,112,000 67.95 69.47 67.45 2,480,900 123,000 193.2
31/03/2022
67.95
 9,645,800 64.01 68.04 63.84 2,918,900 167,600 218.2
30/03/2022
64.01
 3,413,800 63.42 64.34 63.08 919,200 342,600 44.0
29/03/2022
63.42
 2,139,300 61.65 63.42 61.74 1,279,300 933,740 25.9
28/03/2022
61.65
 4,038,700 63.17 63.50 61.65 141,600 1,551,500 -104.7
25/03/2022
63.17
 2,699,500 63.50 63.67 63.08 464,900 1,313,200 -63.9
24/03/2022
63.50
 3,389,800 63.92 63.92 63.17 484,200 2,190,208 -128.8
23/03/2022
63.92
 3,226,000 64.59 64.68 63.75 785,700 1,951,600 -89.0
22/03/2022
64.59
 2,390,200 65.18 65.43 64.51 997,200 1,596,000 -46.1
21/03/2022
65.18
 1,884,100 63.84 65.43 63.84 1,409,900 717,700 53.4
18/03/2022
63.84
 4,233,000 64.17 64.68 63.84 1,834,100 3,819,900 -150.9
17/03/2022
64.17
 1,354,400 64.93 65.35 64.17 1,028,700 655,700 28.9
16/03/2022
64.93
 1,850,400 64.85 65.52 64.68 906,100 430,600 36.8
15/03/2022
64.85
 1,482,600 64.85 65.10 64.09 1,015,700 568,900 34.4
14/03/2022
64.85
 1,654,700 65.52 65.52 64.59 912,800 786,610 9.8
11/03/2022
65.52
 2,322,900 64.76 65.94 64.76 546,500 196,800 27.3
10/03/2022
64.76
 2,971,800 63.08 65.43 63.84 658,200 836,700 -13.7
09/03/2022
63.08
 3,003,700 63.92 64.51 63.00 325,400 1,674,480 -102.0
08/03/2022
63.92
 2,383,000 64.51 64.51 63.84 499,200 1,190,100 -52.7
07/03/2022
64.51
 3,530,800 65.43 65.43 64.43 811,600 1,938,100 -86.7
04/03/2022
65.43
 2,511,600 65.85 65.85 65.35 989,400 1,890,000 -70.3
03/03/2022
65.85
 1,486,600 65.94 66.36 65.69 626,000 899,100 -21.5
02/03/2022
65.94
 2,037,100 66.53 66.53 65.52 699,600 823,500 -9.7
01/03/2022
66.53
 1,273,100 65.85 66.69 65.69 426,300 189,800 18.7
28/02/2022
65.85
 2,258,900 66.27 66.36 65.35 506,600 654,400 -11.5
25/02/2022
66.27
 1,347,700 66.02 66.78 66.27 197,300 114,700 6.5
24/02/2022
66.02
 2,723,500 67.20 67.20 65.94 74,600 448,800 -29.6
23/02/2022
67.20
 2,200,300 67.20 67.62 67.03 117,700 1,159,100 -83.3
22/02/2022
67.20
 3,204,500 68.04 68.04 66.95 669,600 843,100 -13.7
21/02/2022
68.04
 1,280,600 67.70 68.54 67.95 148,400 219,900 -5.8
18/02/2022
67.70
 1,808,100 67.87 67.87 67.28 654,900 833,900 -14.4
17/02/2022
67.87
 1,787,700 67.53 68.21 67.53 862,300 1,182,400 -25.9
16/02/2022
67.53
 2,825,100 68.21 68.29 67.45 869,700 1,858,600 -79.7
15/02/2022
68.21
 1,465,300 68.12 68.46 68.04 421,500 528,500 -8.7
14/02/2022
68.12
 2,971,800 68.88 68.88 68.04 1,012,100 673,800 27.6
11/02/2022
68.88
 1,624,600 69.47 69.47 68.79 891,500 1,182,498 -23.9
10/02/2022
69.47
 1,612,500 69.55 69.97 69.13 724,100 465,900 21.4
09/02/2022
69.55
 1,799,300 68.88 70.31 68.88 888,400 402,300 40.3
08/02/2022
68.88
 2,708,900 70.14 70.14 68.88 1,108,000 1,721,200 -50.2
07/02/2022
70.14
 1,324,200 69.80 70.56 69.63 657,800 706,900 -4.0
28/01/2022
69.80
 2,257,400 69.80 70.73 69.55 1,043,900 1,500,100 -38.1
27/01/2022
69.80
 2,039,000 66.95 70.05 67.28 568,100 292,200 22.5
26/01/2022
66.95
 1,452,100 66.53 67.62 66.61 553,800 354,600 16.9
25/01/2022
66.53
 3,758,600 68.04 68.04 66.44 527,700 2,288,300 -140.1
24/01/2022
68.04
 2,222,200 69.38 69.47 68.04 799,400 623,920 14.2
21/01/2022
69.38
 1,576,400 69.72 69.97 69.30 583,000 253,400 27.3
20/01/2022
69.72
 1,488,400 70.05 70.05 69.63 471,100 337,400 11.1
19/01/2022
70.05
 1,764,900 70.05 70.14 69.47 1,060,500 922,500 11.5
18/01/2022
70.05
 2,100,400 70.64 70.64 69.38 891,800 289,700 50.1
17/01/2022
70.64
 931,900 71.15 71.40 70.47 860,400 255,000 50.7
14/01/2022
71.15
 2,516,600 69.80 71.48 69.47 1,268,000 303,100 81.3
13/01/2022
69.80
 1,711,600 69.80 70.31 69.63 151,400 391,400 -19.9
12/01/2022
69.80
 2,183,600 70.31 70.39 69.47 585,600 496,600 7.4
11/01/2022
70.31
 1,829,000 70.31 70.56 70.14 563,100 252,100 26.1
10/01/2022: Cổ tức tiền mặt tỉ lệ: 14%
10/01/2022
70.31
 2,146,400 70.39 71.40 70.14 368,600 787,500 -34.1
07/01/2022
70.39
 2,553,900 70.55 70.72 70.22 65,900 1,540,384 -125.6
06/01/2022
70.55
 2,848,200 71.22 71.22 70.47 113,600 1,349,700 -105.8
05/01/2022
71.22
 3,124,600 71.63 71.88 71.05 645,100 1,661,200 -87.8
04/01/2022
71.63
 1,885,600 71.38 72.21 71.63 354,200 685,800 -28.9
31/12/2021
71.38
 2,325,100 70.47 72.29 70.47 149,100 88,100 5.3
30/12/2021
70.47
 893,100 70.39 70.72 70.31 161,100 14,500 12.5
29/12/2021
70.39
 945,400 70.64 70.72 70.31 121,400 34,200 7.4
28/12/2021
70.64
 1,544,400 71.13 71.22 70.39 222,800 465,500 -20.8
27/12/2021
71.13
 1,138,300 71.05 71.38 70.80 415,200 88,200 28.1
24/12/2021
71.05
 1,148,400 69.98 71.05 69.98 392,800 121,000 23.2
23/12/2021
69.98
 2,147,800 70.55 70.55 69.81 540,600 330,100 17.9
22/12/2021
70.55
 1,844,400 70.64 71.22 70.47 457,500 340,200 10.1
21/12/2021
70.64
 1,192,900 70.80 71.05 70.64 641,400 286,600 30.4
20/12/2021
70.80
 1,807,000 70.80 71.30 70.72 785,300 393,900 33.6
17/12/2021
70.80
 2,660,200 71.55 71.63 70.80 1,212,300 1,761,900 -46.8
16/12/2021
71.55
 1,610,300 71.30 71.55 71.05 880,500 153,400 62.9
15/12/2021
71.30
 1,214,100 71.30 71.63 71.30 469,100 162,800 26.5
14/12/2021
71.30
 1,671,200 71.38 71.79 71.22 759,400 677,900 7.1

Chính sách bảo mật | Điều khoản sử dụng |