CTCP Sữa Việt Nam (vnm)

63.50
-0.70
(-1.09%)
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)
22/07/2021
70.49
 2,152,400 69.27 70.74 69.27 765,400 165,600 51.8
21/07/2021
69.27
 1,696,200 69.76 69.76 69.19 1,020,600 997,800 2.0
20/07/2021
69.76
 3,207,300 69.03 69.84 68.46 1,517,700 1,373,600 12.5
19/07/2021
69.03
 4,111,700 69.76 69.76 68.22 1,511,300 73,300 121.8
16/07/2021
69.76
 1,449,600 69.19 70.01 69.27 587,700 66,300 44.8
15/07/2021
69.19
 3,284,100 69.03 70.09 68.62 1,971,400 962,800 86.0
14/07/2021
69.03
 4,180,200 68.46 69.60 68.46 2,072,200 2,111,700 -2.8
13/07/2021
68.46
 2,883,300 70.09 70.25 68.38 402,900 1,559,300 -98.0
12/07/2021
70.09
 4,833,100 70.66 71.47 68.46 624,300 401,500 18.9
09/07/2021
70.66
 3,058,100 71.79 71.79 70.57 904,000 689,800 18.7
08/07/2021
71.79
 1,908,900 72.93 72.93 71.47 667,300 305,700 24.5
07/07/2021
72.93
 4,738,700 70.66 72.93 70.33 2,242,100 161,000 183.7
06/07/2021
70.66
 4,706,900 72.44 72.93 70.66 773,100 1,218,900 -39.6
05/07/2021
72.44
 2,931,000 73.17 73.42 71.95 363,300 516,200 -12.3
02/07/2021
73.17
 2,750,900 73.82 73.90 73.17 925,700 707,700 19.8
01/07/2021
73.82
 3,811,500 73.42 74.15 73.42 850,600 798,000 4.7
30/06/2021
73.42
 2,115,600 73.90 73.99 73.25 821,200 684,400 12.4
29/06/2021
73.90
 4,368,100 72.44 74.47 72.28 1,139,500 102,800 93.7
28/06/2021
72.44
 1,847,900 72.85 73.25 72.28 363,900 136,000 20.4
25/06/2021
72.85
 2,079,300 72.04 73.01 72.04 609,200 192,200 37.2
24/06/2021
72.04
 4,225,000 73.09 73.25 71.71 353,500 599,124 -21.9
23/06/2021
73.09
 3,357,300 73.58 73.74 72.85 509,000 553,700 -4.1
22/06/2021
73.58
 2,242,800 73.58 74.31 73.58 1,260,200 1,230,600 2.8
21/06/2021
73.58
 4,193,600 74.80 74.80 73.58 414,500 1,463,700 -95.5
18/06/2021
74.80
 2,971,800 73.90 75.28 74.23 3,227,600 2,178,294 96.8
17/06/2021
73.90
 2,388,800 74.55 74.88 73.74 832,900 140,400 63.4
16/06/2021
74.55
 3,041,200 75.45 75.53 74.15 1,540,300 915,200 57.8
15/06/2021
75.45
 4,534,800 75.12 75.69 74.80 1,811,600 1,315,100 46.0
14/06/2021
75.12
 4,875,100 74.72 75.93 74.31 1,075,500 741,100 30.7
11/06/2021
74.72
 2,940,400 74.88 75.12 74.07 614,200 144,400 43.2
10/06/2021
74.88
 5,619,300 72.36 76.02 71.95 1,748,000 737,600 90.7
09/06/2021
72.36
 3,013,500 72.85 73.17 72.12 754,100 622,000 11.8
08/06/2021
72.85
 5,477,700 72.60 74.15 72.60 1,247,600 2,404,798 -104.5
07/06/2021: Cổ tức tiền mặt tỉ lệ: 11%
07/06/2021
72.60
 3,736,600 71.79 72.77 71.47 761,000 729,800 3.0
04/06/2021
71.79
 4,564,400 72.35 73.00 71.47 570,700 2,484,000 -171.8
03/06/2021
72.35
 3,629,000 71.71 72.84 72.03 618,500 1,054,200 -39.3
02/06/2021
71.71
 3,672,400 72.11 72.11 71.39 203,400 869,500 -59.5
01/06/2021
72.11
 2,339,900 72.59 72.75 72.11 133,800 541,100 -36.7
31/05/2021
72.59
 3,095,900 73.08 73.80 72.35 827,200 1,006,991 -16.3
28/05/2021
73.08
 3,122,200 72.59 73.56 72.51 651,100 176,400 43.2
27/05/2021
72.59
 2,924,300 73.00 73.48 72.19 911,400 174,100 67.1
26/05/2021
73.00
 3,773,300 72.59 73.72 71.63 1,479,200 741,900 67.1
25/05/2021
72.59
 2,791,200 73.16 73.16 72.19 910,200 543,800 33.2
24/05/2021
73.16
 4,349,800 71.55 73.72 71.79 801,000 270,900 48.2
21/05/2021
71.55
 3,942,800 70.59 72.84 69.87 2,319,700 2,433,420 -9.9
20/05/2021
70.59
 2,800,500 70.19 70.67 69.79 567,300 1,002,000 -38.1
19/05/2021
70.19
 3,526,100 69.79 71.39 69.87 930,900 2,184,907 -110.2
18/05/2021
69.79
 2,970,100 69.95 70.59 69.63 68,100 1,076,000 -88.0
17/05/2021
69.95
 5,001,300 71.79 72.19 69.95 475,300 2,476,400 -176.1
14/05/2021
71.79
 4,391,200 72.59 73.16 71.79 646,400 1,921,000 -114.9
13/05/2021
72.59
 3,118,400 73.64 73.64 72.59 609,500 325,200 25.8
12/05/2021
73.64
 3,199,300 73.16 73.96 72.19 681,100 682,600 -0.2
11/05/2021
73.16
 4,197,000 74.60 75.80 73.16 618,900 914,200 -27.1
10/05/2021
74.60
 8,176,900 69.79 74.60 69.07 2,787,200 2,275,100 46.3
07/05/2021
69.79
 6,744,500 71.87 71.87 69.63 1,121,500 2,211,500 -95.7
06/05/2021
71.87
 7,448,600 73.80 73.80 71.87 753,500 3,925,800 -287.3
05/05/2021
73.80
 3,792,300 73.48 74.60 73.48 1,024,500 1,725,700 -64.6
04/05/2021
73.48
 4,112,800 75.00 75.00 73.40 1,104,000 1,614,800 -46.6
29/04/2021
75.00
 6,499,700 75.16 75.56 73.40 1,033,600 3,368,800 -216.1
28/04/2021
75.16
 5,027,100 76.77 76.85 75.00 1,540,600 2,269,200 -68.7
27/04/2021
76.77
 3,149,400 77.01 77.41 76.20 3,018,400 3,072,600 -5.0
26/04/2021
77.01
 5,045,600 79.81 79.81 77.01 2,626,800 3,041,314 -40.3
23/04/2021
79.81
 3,556,800 78.61 80.13 77.65 1,655,700 670,600 96.5
22/04/2021
78.61
 3,166,300 79.65 79.81 77.81 1,592,900 1,359,200 -12.1
20/04/2021
79.65
 6,987,200 77.09 81.02 77.73 1,395,800 2,706,438 -129.7
19/04/2021
77.09
 5,722,900 77.73 78.21 76.28 900,400 3,641,060 -262.6
16/04/2021
77.73
 4,876,400 79.49 79.49 77.33 104,400 1,631,800 -148.7
15/04/2021
79.49
 3,549,400 79.65 80.62 79.33 1,180,200 1,343,000 -16.2
14/04/2021
79.65
 3,498,500 80.21 80.21 79.33 666,400 2,330,100 -165.1
13/04/2021
80.21
 3,799,100 80.21 81.58 79.97 1,618,500 1,692,200 -7.2
12/04/2021
80.21
 3,632,400 80.05 80.46 79.81 1,330,000 1,880,800 -55.1
09/04/2021
80.05
 2,716,700 80.13 80.21 79.57 827,900 925,200 -9.8
08/04/2021
80.13
 3,603,800 80.30 80.62 79.73 1,051,800 1,354,600 -30.3
07/04/2021
80.30
 3,503,700 81.42 81.42 80.21 730,800 1,634,900 -90.7
06/04/2021
81.42
 3,452,600 82.30 82.38 80.86 373,400 873,200 -50.6
05/04/2021
82.30
 2,822,700 82.38 83.82 81.98 537,600 525,200 1.9
02/04/2021
82.38
 3,840,000 81.02 83.42 81.90 528,000 629,700 -10.4
01/04/2021
81.02
 5,594,000 78.93 81.02 78.61 1,158,200 3,025,700 -186.8
31/03/2021
78.93
 2,815,600 79.57 79.57 78.61 354,900 1,774,600 -139.9
30/03/2021
79.57
 2,590,400 79.41 80.30 79.09 2,705,700 2,927,600 -22.0
29/03/2021
79.41
 2,790,300 78.13 80.13 78.45 857,800 1,295,300 -43.3
26/03/2021
78.13
 3,653,700 79.01 79.01 77.49 614,600 1,212,000 -58.3
25/03/2021
79.01
 3,152,700 79.17 79.97 78.85 344,200 1,684,600 -132.4
24/03/2021
79.17
 3,192,200 80.38 80.38 79.01 287,400 801,709 -51.2
23/03/2021
80.38
 4,554,300 80.86 80.86 79.97 379,800 2,251,800 -187.6
22/03/2021
80.86
 3,416,300 81.58 81.66 80.70 322,800 1,986,500 -168.0
19/03/2021
81.58
 2,339,400 82.22 82.22 81.34 211,700 1,388,100 -119.7
18/03/2021
82.22
 2,553,400 80.62 82.22 81.02 130,200 1,031,000 -91.7
17/03/2021
80.62
 3,568,400 81.02 81.02 80.30 282,800 2,313,900 -203.9
16/03/2021
81.02
 4,121,100 81.98 82.06 80.30 607,700 2,823,300 -223.4
15/03/2021
81.98
 2,379,400 81.98 82.62 81.90 1,005,500 1,174,400 -17.3
12/03/2021
81.98
 2,704,600 82.46 82.86 81.58 727,900 1,287,994 -57.5
11/03/2021
82.46
 2,417,000 81.10 83.26 81.90 186,300 1,329,900 -117.4
10/03/2021
81.10
 3,391,300 80.62 82.22 80.05 205,700 2,047,000 -185.5
09/03/2021
80.62
 4,141,900 81.98 81.98 80.38 164,700 2,879,600 -273.0
08/03/2021
81.98
 3,208,200 82.62 83.10 81.58 74,300 2,065,700 -203.9
05/03/2021
82.62
 4,187,600 82.94 82.94 81.58 157,700 2,809,500 -270.8
04/03/2021
82.94
 2,755,100 83.82 84.63 82.62 517,400 1,239,900 -74.9
03/03/2021
83.82
 2,551,300 84.15 84.15 83.42 520,200 1,526,900 -105.0
02/03/2021
84.15
 3,050,100 84.71 85.43 83.42 297,000 1,905,067 -168.9

Chính sách bảo mật | Điều khoản sử dụng |