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)
03/06/2022
57.18
 1,052,800 57.75 57.99 56.93 0 0 0
02/06/2022
57.83
 1,487,800 58.56 58.56 57.58 0 0 0
01/06/2022
58.48
 1,229,600 58.15 59.05 57.99 0 0 0
31/05/2022
58.31
 2,058,700 58.64 58.88 58.31 0 0 0
30/05/2022
58.97
 2,124,400 59.29 59.29 58.56 0 0 0
27/05/2022
59.37
 3,456,900 57.99 59.62 57.50 0 0 0
26/05/2022
57.99
 1,530,800 58.48 58.48 57.50 0 0 0
25/05/2022
58.48
 2,362,100 56.04 58.80 56.04 0 0 0
24/05/2022
56.04
 2,033,000 54.25 56.04 54.09 0 0 0
23/05/2022
53.92
 2,022,200 55.71 55.87 53.84 0 0 0
20/05/2022
55.39
 1,296,200 56.12 56.85 55.31 0 0 0
19/05/2022
56.12
 1,449,400 56.53 56.93 56.12 0 0 0
18/05/2022
57.18
 1,983,200 56.93 57.34 56.53 0 0 0
17/05/2022
56.93
 2,105,100 53.35 56.93 53.03 0 0 0
16/05/2022
53.52
 1,977,800 54.17 54.98 53.43 0 0 0
13/05/2022
53.76
 4,590,600 54.49 55.14 53.60 0 0 0
12/05/2022
54.09
 3,189,100 56.77 56.77 54.09 0 0 0
11/05/2022
56.53
 1,793,700 57.42 57.83 56.53 0 0 0
10/05/2022
57.42
 3,106,500 56.93 58.48 56.93 0 0 0
09/05/2022
56.93
 2,392,100 57.09 58.15 56.61 0 0 0
06/05/2022
57.09
 2,109,800 58.07 58.23 56.53 0 0 0
05/05/2022
58.64
 1,548,200 59.53 59.53 58.15 0 0 0
04/05/2022
58.97
 1,763,900 60.35 60.51 58.97 0 0 0
29/04/2022
60.35
 1,630,100 60.51 61.00 60.19 0 0 0
28/04/2022
60.43
 1,911,000 60.92 60.92 60.02 0 0 0
27/04/2022
61.00
 1,826,000 61.16 61.65 59.94 0 0 0
26/04/2022
61.73
 3,883,000 59.78 61.81 57.66 0 0 0
25/04/2022
59.78
 2,659,800 61.81 62.06 59.37 0 0 0
22/04/2022
61.73
 2,800,400 61.57 62.22 61.41 0 0 0
21/04/2022
61.00
 4,615,600 61.24 62.22 61.00 0 0 0
20/04/2022
61.49
 1,931,100 61.81 62.38 61.49 0 0 0
19/04/2022
61.81
 1,670,200 62.71 63.19 61.81 0 0 0
18/04/2022
62.63
 2,564,300 62.22 63.36 62.14 0 0 0
15/04/2022
62.22
 1,362,400 62.22 63.11 61.81 0 0 0
14/04/2022
62.06
 1,810,200 63.03 63.44 62.06 0 0 0
13/04/2022
62.79
 2,118,800 62.46 63.85 62.38 0 0 0
12/04/2022
62.46
 1,776,300 62.87 63.28 62.22 0 0 0
08/04/2022
62.87
 2,738,300 63.85 64.33 62.87 0 0 0
07/04/2022
63.85
 1,760,300 64.98 65.06 63.85 0 0 0
06/04/2022
64.50
 4,306,700 65.06 66.04 64.33 0 0 0
05/04/2022
65.39
 2,202,100 66.53 66.53 65.39 0 0 0
04/04/2022
66.85
 3,808,700 66.69 67.10 66.28 0 0 0
01/04/2022
66.45
 6,112,000 65.88 67.26 65.31 0 0 0
31/03/2022
65.80
 9,645,800 61.97 65.88 61.81 0 0 0
30/03/2022
61.97
 3,413,800 61.41 62.30 61.08 0 0 0
29/03/2022
61.41
 2,139,300 59.78 61.41 59.78 0 0 0
28/03/2022
59.70
 4,038,700 61.24 61.49 59.70 0 0 0
25/03/2022
61.16
 2,699,500 61.49 61.65 61.08 0 0 0
24/03/2022
61.49
 3,389,800 61.81 61.89 61.16 0 0 0
23/03/2022
61.89
 3,226,000 62.46 62.63 61.73 0 0 0
22/03/2022
62.54
 2,390,200 63.36 63.36 62.46 0 0 0
21/03/2022
63.11
 1,884,100 61.81 63.36 61.81 0 0 0
18/03/2022
61.81
 4,233,000 62.30 62.63 61.81 0 0 0
17/03/2022
62.14
 1,354,400 63.11 63.28 62.14 0 0 0
16/03/2022
62.87
 1,850,400 62.79 63.44 62.63 0 0 0
15/03/2022
62.79
 1,482,600 62.63 63.03 62.06 0 0 0
14/03/2022
62.79
 1,654,700 63.44 63.44 62.54 0 0 0
11/03/2022
63.44
 2,322,900 62.79 63.85 62.71 0 0 0
10/03/2022
62.71
 2,971,800 61.81 63.36 61.81 0 0 0
09/03/2022
61.08
 3,003,700 61.81 62.46 61.00 0 0 0
08/03/2022
61.89
 2,383,000 62.06 62.22 61.81 0 0 0
07/03/2022
62.46
 3,530,800 63.36 63.36 62.38 0 0 0
04/03/2022
63.36
 2,511,600 63.76 63.76 63.28 0 0 0
03/03/2022
63.76
 1,486,600 64.01 64.25 63.60 0 0 0
02/03/2022
63.85
 2,037,100 64.41 64.41 63.44 0 0 0
01/03/2022
64.41
 1,273,100 63.76 64.58 63.60 0 0 0
28/02/2022
63.76
 2,258,900 64.17 64.25 63.28 0 0 0
25/02/2022
64.17
 1,347,700 64.25 64.66 64.17 0 0 0
24/02/2022
63.93
 2,723,500 65.06 65.06 63.85 0 0 0
23/02/2022
65.06
 2,200,300 65.06 65.47 64.90 0 0 0
22/02/2022
65.06
 3,204,500 65.80 65.88 64.82 0 0 0
21/02/2022
65.88
 1,280,600 65.80 66.37 65.80 0 0 0
18/02/2022
65.55
 1,808,100 65.15 65.72 65.15 0 0 0
17/02/2022
65.72
 1,787,700 65.47 66.04 65.39 0 0 0
16/02/2022
65.39
 2,825,100 66.04 66.12 65.31 0 0 0
15/02/2022
66.04
 1,465,300 65.96 66.28 65.88 0 0 0
14/02/2022
65.96
 2,971,800 66.28 66.69 65.88 0 0 0
11/02/2022
66.69
 1,624,600 67.10 67.18 66.61 0 0 0
10/02/2022
67.26
 1,612,500 67.34 67.75 66.94 0 0 0
09/02/2022
67.34
 1,799,300 66.69 68.07 66.69 0 0 0
08/02/2022
66.69
 2,708,900 67.83 67.91 66.69 0 0 0
07/02/2022
67.91
 1,324,200 67.67 68.32 67.42 0 0 0
28/01/2022
67.59
 2,257,400 67.50 68.48 67.34 0 0 0
27/01/2022
67.59
 2,039,000 65.15 67.83 65.15 0 0 0
26/01/2022
64.82
 1,452,100 64.50 65.47 64.50 0 0 0
25/01/2022
64.41
 3,758,600 65.47 65.88 64.33 0 0 0
24/01/2022
65.88
 2,222,200 67.18 67.26 65.88 0 0 0
21/01/2022
67.18
 1,576,400 67.50 67.75 67.10 0 0 0
20/01/2022
67.59
 736,700 67.50 67.67 67.42 0 0 0
19/01/2022
67.34
 1,309,600 67.42 67.91 67.26 0 0 0
18/01/2022
67.83
 2,100,400 67.42 67.91 67.18 0 0 0
17/01/2022
67.42
 2,100,400 69.13 69.13 67.42 0 0 0
14/01/2022
68.89
 2,516,600 67.59 69.21 67.26 0 0 0
13/01/2022
67.59
 1,711,600 67.83 68.07 67.42 0 0 0
12/01/2022
67.59
 2,183,600 68.16 68.16 67.26 0 0 0
11/01/2022
68.07
 1,829,000 67.99 68.32 67.91 0 0 0
10/01/2022: Cổ tức tiền mặt tỉ lệ: 14%
10/01/2022
68.07
 2,146,400 68.97 69.13 67.91 0 0 0
07/01/2022
68.16
 2,553,900 68.24 68.48 68.00 0 0 0
06/01/2022
68.32
 2,848,200 68.88 68.88 68.24 0 0 0
05/01/2022
68.96
 3,124,600 69.44 69.60 68.80 0 0 0

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