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)
25/10/2022
63.11
 1,657,600 61.53 63.77 61.53 0 0 0
24/10/2022
61.45
 1,578,600 64.10 64.10 61.45 0 0 0
21/10/2022
63.94
 2,097,600 64.35 65.10 63.52 0 0 0
20/10/2022
64.35
 2,290,400 63.60 64.35 62.94 0 0 0
19/10/2022
63.60
 1,038,000 63.19 63.77 63.19 0 0 0
18/10/2022
63.52
 3,137,000 62.28 63.94 62.03 0 0 0
17/10/2022
61.53
 1,679,700 61.28 62.36 61.20 0 0 0
14/10/2022
61.45
 1,436,500 61.45 61.86 61.20 0 0 0
13/10/2022
61.28
 3,171,000 58.95 61.28 58.79 0 0 0
12/10/2022
59.45
 1,274,000 58.54 59.54 58.21 0 0 0
11/10/2022
58.29
 1,718,400 58.54 59.37 57.79 0 0 0
10/10/2022
58.54
 1,661,900 56.88 59.37 55.97 0 0 0
07/10/2022
57.96
 2,685,300 57.54 59.20 55.22 0 0 0
06/10/2022
58.12
 1,503,000 59.20 59.29 58.12 0 0 0
05/10/2022
59.45
 1,493,400 58.95 59.79 58.95 0 0 0
04/10/2022
58.87
 1,631,300 59.62 59.62 58.12 0 0 0
03/10/2022
58.95
 2,039,100 59.70 60.20 58.95 0 0 0
30/09/2022
60.03
 2,345,100 59.70 60.86 59.70 0 0 0
29/09/2022
60.37
 2,033,200 60.53 61.03 59.95 0 0 0
28/09/2022
59.62
 2,145,700 59.79 60.62 58.87 0 0 0
27/09/2022
60.12
 2,415,500 61.86 62.19 60.03 0 0 0
26/09/2022
61.45
 3,386,000 62.94 63.27 61.20 0 0 0
23/09/2022
63.69
 1,398,600 63.94 64.19 63.52 0 0 0
22/09/2022
63.85
 1,033,500 63.60 64.02 63.11 0 0 0
21/09/2022
63.85
 2,477,500 62.86 64.44 62.77 0 0 0
20/09/2022
62.94
 1,139,700 62.53 63.27 62.53 0 0 0
19/09/2022
62.44
 1,418,000 62.77 62.86 62.19 0 0 0
16/09/2022
63.11
 2,308,600 62.03 63.11 61.78 0 0 0
15/09/2022
61.86
 1,207,500 61.53 62.44 61.53 0 0 0
14/09/2022
61.45
 2,037,900 62.19 62.28 61.28 0 0 0
13/09/2022
62.86
 1,556,500 62.44 63.11 62.44 0 0 0
12/09/2022
62.53
 1,386,100 63.11 63.27 62.53 0 0 0
09/09/2022
63.02
 1,188,500 63.02 63.52 62.69 0 0 0
08/09/2022
62.86
 1,351,100 63.11 63.52 62.44 0 0 0
07/09/2022
62.86
 2,916,400 64.60 64.60 62.86 0 0 0
06/09/2022
64.60
 2,649,000 64.35 65.60 64.19 0 0 0
05/09/2022
64.35
 3,169,400 62.69 64.60 62.69 0 0 0
31/08/2022
62.69
 1,657,100 63.02 63.44 62.69 0 0 0
30/08/2022
63.11
 2,234,900 62.69 63.44 62.69 0 0 0
29/08/2022
62.69
 3,311,500 63.19 63.36 62.61 0 0 0
26/08/2022
63.85
 2,463,000 64.60 64.85 63.27 0 0 0
25/08/2022
64.68
 2,182,100 64.68 65.02 63.94 0 0 0
24/08/2022
64.52
 5,443,600 62.94 65.02 62.94 0 0 0
23/08/2022
62.94
 4,551,200 61.20 63.02 61.11 0 0 0
22/08/2022
61.20
 2,071,700 61.53 62.11 61.20 0 0 0
19/08/2022
61.53
 5,225,600 60.95 61.86 60.53 0 0 0
18/08/2022
60.95
 4,230,600 60.28 61.11 60.28 0 0 0
17/08/2022
60.28
 1,316,400 59.62 60.28 59.54 0 0 0
16/08/2022
59.62
 1,688,300 59.62 60.12 59.54 0 0 0
15/08/2022
59.37
 2,525,800 59.79 59.79 59.20 0 0 0
12/08/2022
59.70
 1,796,100 58.95 59.70 58.95 0 0 0
11/08/2022
59.04
 3,884,600 60.28 60.28 58.71 0 0 0
10/08/2022
60.20
 1,544,800 59.79 60.28 59.79 0 0 0
09/08/2022
59.79
 2,129,800 59.95 60.12 59.79 0 0 0
08/08/2022
59.95
 2,795,800 60.20 60.20 59.87 0 0 0
05/08/2022
60.28
 2,135,400 60.86 60.95 60.28 0 0 0
04/08/2022
60.86
 1,720,600 60.95 60.95 60.45 0 0 0
03/08/2022
60.95
 3,134,700 60.45 61.03 60.20 0 0 0
02/08/2022
60.95
 2,600,900 60.95 61.61 60.37 0 0 0
01/08/2022
61.03
 2,527,600 60.45 61.03 59.95 0 0 0
29/07/2022
60.45
 2,582,800 60.37 61.11 60.12 0 0 0
28/07/2022
60.28
 1,219,400 60.20 60.45 60.03 0 0 0
27/07/2022
59.95
 789,500 59.79 60.28 59.62 0 0 0
26/07/2022
59.79
 1,154,000 60.53 60.62 59.62 0 0 0
25/07/2022
60.53
 1,242,600 59.79 60.53 59.62 0 0 0
22/07/2022
59.79
 712,300 60.78 60.78 59.79 0 0 0
21/07/2022
60.78
 1,720,500 60.20 61.11 59.95 0 0 0
20/07/2022
60.62
 1,167,800 60.78 61.11 60.45 0 0 0
19/07/2022
60.45
 1,530,100 59.79 60.53 59.45 0 0 0
18/07/2022
59.54
 1,106,700 59.79 59.95 59.37 0 0 0
15/07/2022
59.45
 1,475,000 60.12 60.62 59.45 0 0 0
14/07/2022
60.12
 982,300 60.03 60.78 59.95 0 0 0
13/07/2022
60.20
 1,423,500 60.78 61.11 60.12 0 0 0
12/07/2022
60.86
 976,100 60.62 61.36 60.28 0 0 0
11/07/2022
60.62
 2,556,900 59.95 62.03 59.79 0 0 0
08/07/2022
60.62
 1,704,200 60.62 60.86 60.20 0 0 0
07/07/2022
60.62
 3,049,600 58.71 60.62 58.12 0 0 0
06/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
06/07/2022
58.71
 2,360,100 58.95 59.37 57.71 0 0 0
05/07/2022
59.45
 2,590,800 61.24 61.32 59.37 0 0 0
04/07/2022
61.08
 3,139,300 60.19 61.65 60.02 0 0 0
01/07/2022
59.94
 2,859,000 58.80 60.10 58.56 0 0 0
30/06/2022
58.72
 3,582,600 58.80 60.84 58.72 0 0 0
29/06/2022
58.80
 1,941,000 57.42 59.13 57.42 0 0 0
28/06/2022
57.58
 3,037,200 57.42 59.13 57.01 0 0 0
27/06/2022
57.83
 1,804,300 58.40 58.64 57.18 0 0 0
24/06/2022
58.15
 1,684,400 57.75 59.29 57.66 0 0 0
23/06/2022
57.50
 1,103,100 57.42 58.56 56.93 0 0 0
22/06/2022
57.42
 2,214,000 59.45 59.70 57.42 0 0 0
21/06/2022
59.94
 4,839,300 56.28 60.02 55.96 0 0 0
20/06/2022
56.12
 2,588,200 54.00 56.69 54.00 0 0 0
17/06/2022
54.25
 2,502,800 54.41 55.79 53.03 0 0 0
16/06/2022
55.31
 2,215,500 52.95 55.55 52.87 0 0 0
15/06/2022
52.46
 2,680,600 53.76 54.09 52.46 0 0 0
14/06/2022
53.76
 1,393,200 53.27 54.90 53.19 0 0 0
13/06/2022
54.00
 2,379,700 55.63 55.63 53.84 0 0 0
10/06/2022
56.53
 1,483,300 56.93 57.09 56.53 0 0 0
09/06/2022
57.09
 1,045,100 57.75 57.83 57.09 0 0 0
08/06/2022
57.75
 1,698,600 57.50 58.07 57.50 0 0 0
07/06/2022
57.42
 1,322,200 57.18 57.50 56.93 0 0 0
06/06/2022
57.58
 1,432,000 57.09 57.91 56.93 0 0 0

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