CTCP Sữa Việt Nam (vnm)

56.30
0.30
(0.54%)
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
(2026-09-04) 		-4.60 -7.43% 49,666,900 -1,457,251 0
56.30
61.90
56.30
2 tháng
(2026-08-05) 		-1.30 -2.22% 127,487,800 -1,457,251 0
56.30
64
56.30
3 tháng
(2026-07-06) 		2 3.62% 231,329,200 -1,457,251 0
55.10
64
56.30
6 tháng
(2026-04-07) 		-1.76 -2.99% 435,169,300 -1,457,251 0
54.80
64
56.30
12 tháng
(2025-10-09) 		-1.21 -2.07% 1,184,368,800 -1,457,251 0
53.25
71.07
56.30
24 tháng
(2024-10-14) 		-2.60 -4.35% 2,154,563,500 -1,457,251 0
46.72
71.07
56.30
36 tháng
(2023-10-20) 		-5.04 -8.08% 3,059,084,600 -1,457,251 0
46.72
71.07
56.30
60 tháng
(2021-11-01) 		-14.70 -20.41% 4,229,769,100 -1,457,251 0
46.72
72.64
56.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
62.88
 900,200 63.05 63.14 62.88 0 0 0
21/03/2023
62.88
 1,350,200 62.88 63.47 62.71 0 0 0
20/03/2023
62.80
 1,609,600 63.39 63.39 62.63 0 0 0
17/03/2023
62.97
 2,432,800 64.57 64.57 62.97 0 0 0
16/03/2023
64.57
 1,529,200 65.08 65.17 64.15 0 0 0
15/03/2023
65.17
 1,960,200 64.74 65.33 64.66 0 0 0
14/03/2023
64.74
 1,735,100 64.49 65.00 63.90 0 0 0
13/03/2023
65.00
 1,824,500 64.91 65.17 64.74 0 0 0
10/03/2023
65.00
 1,427,700 64.66 65.25 64.32 0 0 0
09/03/2023
64.66
 1,389,700 64.40 65.17 64.40 0 0 0
08/03/2023
64.66
 1,244,400 63.56 64.66 63.39 0 0 0
07/03/2023
64.07
 1,170,900 64.15 64.40 63.81 0 0 0
06/03/2023
63.39
 891,800 64.24 64.74 63.39 0 0 0
03/03/2023
64.24
 704,200 63.39 64.91 63.39 0 0 0
02/03/2023
64.66
 1,088,800 65.00 65.00 64.32 0 0 0
01/03/2023
65.00
 1,635,500 63.47 65.08 63.39 0 0 0
28/02/2023
63.81
 1,034,300 63.81 64.15 63.47 0 0 0
27/02/2023
63.56
 1,112,500 63.14 64.15 62.54 0 0 0
24/02/2023
63.14
 1,681,000 63.98 64.24 62.97 0 0 0
23/02/2023
63.98
 2,327,900 63.81 65.00 62.88 0 0 0
22/02/2023
63.81
 1,295,600 64.49 64.83 63.81 0 0 0
21/02/2023
65.25
 888,300 65.50 65.59 64.83 0 0 0
20/02/2023
65.50
 1,385,300 64.24 65.50 63.81 0 0 0
17/02/2023
64.24
 777,000 64.32 64.57 63.64 0 0 0
16/02/2023
64.66
 691,300 64.24 64.66 63.90 0 0 0
15/02/2023
64.24
 1,443,500 63.14 64.24 62.88 0 0 0
14/02/2023
63.14
 1,073,500 63.64 63.98 62.88 0 0 0
13/02/2023
63.64
 1,569,000 64.15 64.15 62.63 0 0 0
10/02/2023
64.15
 1,236,100 63.39 64.15 63.39 0 0 0
09/02/2023
63.39
 1,593,600 64.07 64.24 63.39 0 0 0
08/02/2023
64.07
 1,550,000 64.40 64.74 63.98 0 0 0
07/02/2023
64.32
 1,274,400 65.59 65.59 64.32 0 0 0
06/02/2023
65.42
 1,910,700 64.15 65.50 64.15 0 0 0
03/02/2023
64.24
 1,855,200 65.08 65.17 64.15 0 0 0
02/02/2023
64.83
 1,494,400 65.42 65.50 64.83 0 0 0
01/02/2023
65.25
 1,810,400 65.67 65.76 65.00 0 0 0
31/01/2023
65.17
 4,817,500 66.94 67.19 65.00 0 0 0
30/01/2023
67.11
 1,614,000 67.62 67.62 67.11 0 0 0
27/01/2023
67.62
 2,331,800 68.80 69.22 67.28 0 0 0
19/01/2023
68.71
 2,627,700 68.29 68.88 67.62 0 0 0
18/01/2023
68.71
 1,297,900 68.38 68.88 68.21 0 0 0
17/01/2023
68.38
 1,671,400 67.79 68.46 67.11 0 0 0
16/01/2023
67.11
 654,700 68.12 68.29 67.11 0 0 0
13/01/2023
68.12
 1,449,000 67.79 68.55 67.70 0 0 0
12/01/2023
67.62
 684,900 67.53 67.79 67.02 0 0 0
11/01/2023
67.11
 1,534,700 68.46 68.97 67.11 0 0 0
10/01/2023
68.46
 1,196,000 68.38 68.88 68.12 0 0 0
09/01/2023
68.21
 948,300 67.53 68.21 67.28 0 0 0
06/01/2023
67.45
 1,269,700 68.46 68.63 67.28 0 0 0
05/01/2023
68.63
 2,469,800 67.02 68.80 66.77 0 0 0
04/01/2023
67.02
 1,089,800 66.52 67.02 66.43 0 0 0
03/01/2023
66.35
 1,496,000 64.66 66.35 64.40 0 0 0
30/12/2022
64.32
 1,199,300 65.93 65.93 64.32 0 0 0
29/12/2022
65.08
 1,329,700 65.42 66.09 65.08 0 0 0
28/12/2022
65.08
 1,188,500 64.83 65.93 64.74 0 0 0
27/12/2022
64.74
 1,586,800 64.91 65.93 64.24 0 0 0
26/12/2022
64.24
 1,657,600 64.57 65.59 64.15 0 0 0
23/12/2022
64.40
 1,561,800 65.17 66.09 64.40 0 0 0
22/12/2022: Cổ tức tiền mặt tỉ lệ: 14%
22/12/2022
65.08
 1,587,300 67.02 67.19 65.08 0 0 0
21/12/2022
66.18
 2,305,500 66.18 66.93 66.01 0 0 0
20/12/2022
65.35
 3,030,300 64.19 66.18 63.85 0 0 0
19/12/2022
63.94
 2,422,700 65.18 65.18 63.94 0 0 0
16/12/2022
64.77
 3,002,000 64.52 65.43 64.44 0 0 0
15/12/2022
64.44
 2,595,300 64.35 65.76 64.19 0 0 0
14/12/2022
64.35
 3,522,100 65.93 65.93 64.35 0 0 0
13/12/2022
64.77
 3,610,400 65.27 65.93 64.10 0 0 0
12/12/2022
65.18
 3,142,700 66.68 68.01 65.10 0 0 0
09/12/2022
66.43
 2,408,500 67.26 67.92 66.43 0 0 0
08/12/2022
67.26
 1,597,100 68.92 69.75 67.26 0 0 0
07/12/2022
68.50
 1,839,600 68.92 70.00 67.92 0 0 0
06/12/2022
68.50
 1,395,300 70.58 70.66 68.50 0 0 0
05/12/2022
70.58
 2,066,000 69.83 71.08 69.83 0 0 0
02/12/2022
69.75
 2,521,800 68.34 69.75 68.09 0 0 0
01/12/2022
68.42
 2,216,800 67.76 68.84 67.76 0 0 0
30/11/2022
68.75
 1,995,600 68.92 68.92 67.67 0 0 0
29/11/2022
68.92
 2,404,200 67.51 69.17 66.84 0 0 0
28/11/2022
67.84
 2,299,200 68.09 69.25 67.84 0 0 0
25/11/2022
68.25
 2,596,100 67.51 68.67 67.26 0 0 0
24/11/2022
67.42
 2,881,100 65.60 67.42 65.51 0 0 0
23/11/2022
65.93
 773,100 66.01 66.18 65.02 0 0 0
22/11/2022
66.01
 2,281,200 64.35 66.59 64.27 0 0 0
21/11/2022
64.68
 1,787,400 63.94 64.68 63.85 0 0 0
18/11/2022
63.94
 2,229,300 63.94 64.60 62.86 0 0 0
17/11/2022
63.11
 2,599,500 63.77 65.02 62.36 0 0 0
16/11/2022
61.86
 3,542,600 62.69 65.43 61.28 0 0 0
15/11/2022
63.94
 2,089,600 65.60 65.93 63.52 0 0 0
14/11/2022
65.60
 2,596,800 64.77 68.09 63.19 0 0 0
11/11/2022
65.10
 1,564,400 65.51 66.76 65.10 0 0 0
10/11/2022
65.10
 2,637,600 67.18 67.26 63.94 0 0 0
09/11/2022
67.18
 2,701,100 68.09 68.25 66.43 0 0 0
08/11/2022
68.42
 2,301,400 68.25 68.42 66.10 0 0 0
07/11/2022
68.25
 2,638,300 66.51 68.25 66.43 0 0 0
04/11/2022
66.43
 2,909,200 66.35 67.26 64.77 0 0 0
03/11/2022
66.43
 1,278,300 64.77 67.01 64.77 0 0 0
02/11/2022
65.02
 1,830,500 66.59 66.68 65.02 0 0 0
01/11/2022
66.59
 3,180,100 65.18 68.50 65.18 0 0 0
31/10/2022
65.18
 1,572,200 64.52 65.18 64.19 0 0 0
28/10/2022
64.77
 1,438,800 65.18 65.27 64.52 0 0 0
27/10/2022
65.18
 2,283,600 63.11 65.18 63.11 0 0 0
26/10/2022
63.11
 824,700 63.11 63.44 62.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc