CTCP Sữa Việt Nam (vnm)

63.60
-0.60
(-0.93%)
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)
13/12/2021
71.38
 1,495,700 71.30 71.71 71.05 795,216 434,916 28.5
10/12/2021
71.30
 1,485,000 71.88 71.88 70.89 95,600 513,100 -36.0
09/12/2021
71.88
 1,449,900 71.05 71.96 70.80 912,400 745,300 14.5
08/12/2021
71.05
 1,294,500 71.46 71.46 70.80 900,400 1,198,623 -25.7
07/12/2021
71.46
 1,530,000 70.47 71.46 70.55 499,600 590,700 -7.8
06/12/2021
70.47
 3,168,200 70.89 71.55 70.47 1,060,200 176,800 76.1
03/12/2021
70.89
 2,900,400 72.21 72.70 70.89 1,053,600 874,800 15.6
02/12/2021
72.21
 1,254,100 72.29 72.70 72.21 963,700 709,200 22.3
01/12/2021
72.29
 1,894,500 72.37 73.20 72.21 1,213,500 1,224,800 -0.8
30/11/2021
72.37
 3,177,100 72.29 73.36 72.37 1,083,500 972,400 9.9
29/11/2021
72.29
 2,835,900 72.95 72.95 72.04 563,400 343,500 20.6
26/11/2021
72.95
 3,015,700 72.29 73.36 72.29 795,500 225,100 50.3
25/11/2021
72.29
 2,175,400 72.29 72.87 72.04 271,700 336,600 -5.7
24/11/2021
72.29
 2,124,500 71.30 72.29 71.46 520,700 227,500 25.5
23/11/2021
71.30
 2,198,800 71.22 71.63 71.05 473,100 1,319,371 -73.0
22/11/2021
71.22
 3,497,600 71.13 71.46 70.97 776,600 1,052,600 -23.8
19/11/2021
71.13
 5,151,200 72.70 73.03 71.05 217,000 1,444,200 -107.0
18/11/2021
72.70
 3,900,000 73.36 73.36 72.70 656,900 1,255,300 -52.8
17/11/2021
73.36
 2,514,400 73.20 74.02 73.20 1,273,000 1,767,300 -43.9
16/11/2021
73.20
 3,251,700 73.53 73.78 73.12 640,000 821,400 -16.1
15/11/2021
73.53
 3,268,000 73.78 74.02 73.53 536,900 1,184,300 -57.7
12/11/2021
73.78
 2,120,400 74.02 74.44 73.61 575,000 653,300 -6.9
11/11/2021
74.02
 3,380,600 74.11 74.69 73.78 291,600 942,600 -58.4
10/11/2021
74.11
 2,666,100 74.19 74.44 73.78 100,500 898,300 -71.5
09/11/2021
74.19
 3,695,000 75.02 75.26 74.11 916,600 863,700 4.8
08/11/2021
75.02
 6,171,800 73.69 75.26 74.02 2,505,600 1,589,200 82.9
05/11/2021
73.69
 2,654,600 73.03 73.86 73.12 1,374,400 1,298,100 6.9
04/11/2021
73.03
 2,513,000 72.87 73.28 72.79 44,100 535,400 -42.6
03/11/2021
72.87
 5,547,900 73.69 73.94 72.87 1,482,600 1,946,900 -41.3
02/11/2021
73.69
 4,888,900 74.35 74.35 73.53 79,300 958,200 -78.5
01/11/2021
74.35
 5,083,800 74.93 75.43 74.19 257,300 1,571,300 -118.8
29/10/2021
74.93
 3,748,500 74.85 75.18 74.60 2,205,400 2,228,500 -2.1
28/10/2021
74.85
 4,093,700 74.69 75.59 74.77 1,583,100 1,999,200 -37.8
27/10/2021
74.69
 3,549,900 74.02 74.85 74.11 1,133,500 1,218,600 -7.7
26/10/2021
74.02
 1,641,200 74.44 74.52 73.86 75,700 643,500 -50.9
25/10/2021
74.44
 2,769,500 74.77 74.85 74.27 1,946,600 1,997,100 -4.6
22/10/2021
74.77
 4,487,700 73.61 74.77 73.69 3,234,600 1,381,500 166.7
21/10/2021
73.61
 2,936,500 74.35 74.44 73.61 2,862,900 1,699,600 104.5
20/10/2021
74.35
 3,480,500 74.60 74.85 73.53 3,789,524 3,083,224 63.6
19/10/2021
74.60
 5,984,500 74.19 74.77 74.19 4,358,800 4,122,154 21.3
18/10/2021
74.19
 2,305,800 74.35 74.44 73.69 1,313,892 1,446,792 -11.9
15/10/2021
74.35
 3,206,000 74.35 74.93 74.02 1,952,000 1,378,900 51.7
14/10/2021
74.35
 2,006,400 74.44 74.77 74.02 685,100 763,000 -7.0
13/10/2021
74.44
 3,793,100 74.69 75.43 74.35 869,600 1,598,900 -66.0
12/10/2021
74.69
 3,616,300 74.35 75.43 74.44 636,400 1,189,500 -50.1
11/10/2021
74.35
 2,474,800 74.02 74.69 73.94 505,600 1,099,300 -42.1
08/10/2021
74.02
 2,618,600 73.36 74.35 73.28 514,400 1,149,000 -56.6
07/10/2021
73.36
 2,981,800 73.78 73.86 73.36 861,700 1,049,300 -16.7
06/10/2021
73.78
 2,498,500 74.02 74.44 73.69 556,500 659,300 -9.2
05/10/2021
74.02
 2,268,000 74.52 74.60 74.02 640,300 400,600 21.5
04/10/2021
74.52
 3,060,200 74.19 75.26 74.44 650,500 869,200 -19.9
01/10/2021
74.19
 3,805,400 74.02 74.69 73.61 3,693,955 3,094,355 53.6
30/09/2021
74.02
 2,799,400 74.02 74.93 74.02 2,212,200 1,297,900 82.3
29/09/2021
74.02
 2,763,400 73.78 74.44 73.28 1,043,600 342,500 62.5
28/09/2021
73.78
 3,757,200 73.36 74.27 72.70 1,646,200 662,080 87.5
27/09/2021
73.36
 5,053,900 74.93 75.51 73.36 1,845,500 642,900 108.3
24/09/2021
74.93
 2,990,000 75.02 75.51 74.77 1,285,600 935,000 31.7
23/09/2021
75.02
 3,941,300 75.59 76.34 74.69 1,673,300 1,577,800 8.8
22/09/2021
75.59
 10,050,100 73.36 75.76 73.12 2,537,400 2,080,200 41.5
21/09/2021
73.36
 3,096,300 73.28 73.45 72.45 969,400 126,100 74.4
20/09/2021
73.28
 5,447,700 71.46 73.61 72.12 1,289,400 225,000 93.9
17/09/2021
71.46
 5,292,600 71.38 73.03 71.30 1,927,100 2,232,600 -25.8
16/09/2021
71.38
 1,825,400 71.13 71.46 70.97 2,099,500 2,567,700 -40.3
15/09/2021
71.13
 2,425,000 71.88 71.88 71.13 392,900 1,229,600 -72.2
14/09/2021
71.88
 2,482,900 72.04 72.12 71.55 1,686,600 1,489,900 17.1
13/09/2021
72.04
 2,956,200 71.46 72.21 71.30 822,900 395,400 37.3
10/09/2021
71.46
 3,962,100 70.39 71.88 70.22 3,046,900 3,700,600 -55.0
09/09/2021
70.39
 2,452,400 70.55 70.64 70.22 220,600 1,354,100 -96.7
08/09/2021
70.55
 3,682,200 71.30 71.30 70.47 784,500 1,448,500 -56.8
07/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
07/09/2021
71.30
 2,622,200 71.71 72.54 71.30 770,700 1,212,600 -38.3
06/09/2021
71.71
 3,212,200 71.55 72.12 71.63 820,300 1,687,600 -76.8
01/09/2021
71.55
 3,430,100 70.98 72.12 70.82 1,044,200 1,701,700 -57.9
31/08/2021
70.98
 2,957,200 70.98 71.14 70.74 681,200 1,251,100 -49.8
30/08/2021
70.98
 4,306,000 70.66 71.14 70.66 657,864 3,068,464 -210.6
27/08/2021
70.66
 2,346,900 70.66 71.06 70.41 480,200 756,900 -24.1
26/08/2021
70.66
 1,896,000 70.57 71.22 70.41 739,200 245,100 43.2
25/08/2021
70.57
 1,675,500 70.09 70.74 69.84 268,600 296,500 -2.4
24/08/2021
70.09
 2,375,700 69.84 70.66 69.60 433,900 154,500 24.2
23/08/2021
69.84
 4,356,500 71.31 71.31 69.84 598,500 329,600 23.3
20/08/2021
71.31
 4,326,800 73.34 73.34 70.66 111,100 533,500 -37.8
19/08/2021
73.34
 3,061,300 73.09 73.50 72.93 479,400 973,800 -44.6
18/08/2021
73.09
 4,710,100 72.52 73.82 72.60 155,300 1,964,800 -163.4
17/08/2021
72.52
 2,202,200 72.69 73.17 72.36 632,600 1,016,600 -34.4
16/08/2021
72.69
 3,270,800 73.01 73.58 72.28 98,400 670,300 -51.4
13/08/2021
73.01
 4,105,500 73.50 73.50 72.44 1,133,700 867,000 25.2
12/08/2021
73.50
 4,287,800 73.82 74.31 73.34 1,203,040 1,814,240 -55.4
11/08/2021
73.82
 5,330,400 72.60 74.23 72.93 1,311,100 848,600 42.6
10/08/2021
72.60
 5,833,300 71.22 73.09 71.47 890,300 932,900 -3.6
09/08/2021
71.22
 2,731,300 70.82 71.39 70.66 1,452,700 2,285,500 -72.8
06/08/2021
70.82
 3,960,600 70.33 71.79 70.33 484,700 1,411,200 -81.0
05/08/2021
70.33
 2,833,600 70.74 70.74 70.33 164,200 1,116,200 -82.6
04/08/2021
70.74
 2,873,000 70.74 71.06 70.66 1,201,500 1,025,400 15.3
03/08/2021
70.74
 2,714,600 70.25 71.06 70.33 571,000 725,900 -13.6
02/08/2021
70.25
 2,574,300 69.92 70.57 69.84 536,500 1,022,300 -42.0
30/07/2021
69.92
 4,405,200 70.49 70.82 69.76 260,200 744,200 -41.8
29/07/2021
70.49
 2,648,300 70.57 71.22 69.84 492,200 419,900 6.5
28/07/2021
70.57
 1,665,500 71.06 71.06 70.33 545,500 453,000 8.0
27/07/2021
71.06
 2,388,200 72.20 72.69 71.06 288,900 700,600 -36.2
26/07/2021
72.20
 2,791,500 71.14 72.44 71.39 258,700 223,100 3.2
23/07/2021
71.14
 4,126,700 70.49 72.93 69.92 1,622,800 401,500 106.1

Chính sách bảo mật | Điều khoản sử dụng |