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)
04/01/2022
69.36
 1,885,600 69.76 69.92 69.36 0 0 0
31/12/2021
69.12
 2,325,100 68.40 70.00 68.24 0 0 0
30/12/2021
68.24
 893,100 68.24 68.48 68.08 0 0 0
29/12/2021
68.16
 945,400 68.40 68.48 68.08 0 0 0
28/12/2021
68.40
 1,544,400 68.96 68.96 68.16 0 0 0
27/12/2021
68.88
 1,138,300 68.80 69.12 68.56 0 0 0
24/12/2021
68.80
 1,148,400 67.76 68.80 67.76 0 0 0
23/12/2021
67.76
 2,147,800 68.32 68.32 67.60 0 0 0
22/12/2021
68.32
 1,844,400 68.56 68.96 68.24 0 0 0
21/12/2021
68.40
 1,192,900 68.64 68.80 68.40 0 0 0
20/12/2021
68.56
 1,807,000 68.80 69.04 68.48 0 0 0
17/12/2021
68.56
 2,660,200 69.28 69.36 68.56 0 0 0
16/12/2021
69.28
 1,610,300 69.04 69.28 68.80 0 0 0
15/12/2021
69.04
 1,214,100 69.12 69.36 69.04 0 0 0
14/12/2021
69.04
 1,671,200 69.12 69.52 68.96 0 0 0
13/12/2021
69.12
 1,495,700 69.04 69.44 68.80 0 0 0
10/12/2021
69.04
 1,485,000 69.20 69.60 68.64 0 0 0
09/12/2021
69.60
 1,449,900 68.72 69.68 68.56 0 0 0
08/12/2021
68.80
 1,294,500 69.04 69.20 68.56 0 0 0
07/12/2021
69.20
 1,530,000 68.64 69.20 68.32 0 0 0
06/12/2021
68.24
 3,168,200 68.80 69.28 68.24 0 0 0
03/12/2021
68.64
 2,900,400 70.08 70.40 68.64 0 0 0
02/12/2021
69.92
 1,254,100 70.00 70.40 69.92 0 0 0
01/12/2021
70.00
 1,894,500 70.40 70.88 69.92 0 0 0
30/11/2021
70.08
 3,177,100 70.08 71.04 70.08 0 0 0
29/11/2021
70.00
 2,835,900 70.24 70.32 69.76 0 0 0
26/11/2021
70.64
 3,015,700 70.08 71.04 70.00 0 0 0
25/11/2021
70.00
 2,175,400 70.00 70.56 69.76 0 0 0
24/11/2021
70.00
 2,124,500 69.20 70.00 69.20 0 0 0
23/11/2021
69.04
 2,198,800 69.20 69.36 68.80 0 0 0
22/11/2021
68.96
 3,497,600 68.80 69.20 68.72 0 0 0
19/11/2021
68.88
 5,151,200 70.40 70.72 68.80 0 0 0
18/11/2021
70.40
 3,900,000 71.04 71.04 70.40 0 0 0
17/11/2021
71.04
 2,514,400 70.88 71.68 70.88 0 0 0
16/11/2021
70.88
 3,251,700 71.20 71.44 70.80 0 0 0
15/11/2021
71.20
 3,268,000 71.60 71.68 71.20 0 0 0
12/11/2021
71.44
 2,120,400 72.00 72.08 71.28 0 0 0
11/11/2021
71.68
 3,380,600 71.84 72.32 71.44 0 0 0
10/11/2021
71.76
 2,666,100 72.00 72.08 71.44 0 0 0
09/11/2021
71.84
 3,695,000 72.80 72.88 71.76 0 0 0
08/11/2021
72.64
 6,171,800 71.76 72.88 71.68 0 0 0
05/11/2021
71.36
 2,654,600 70.88 71.52 70.80 0 0 0
04/11/2021
70.72
 2,513,000 70.72 70.96 70.48 0 0 0
03/11/2021
70.56
 5,547,900 71.28 71.60 70.56 0 0 0
02/11/2021
71.36
 4,888,900 72.00 72.00 71.20 0 0 0
01/11/2021
72.00
 5,083,800 72.64 73.04 71.84 0 0 0
29/10/2021
72.56
 3,748,500 72.48 72.80 72.24 0 0 0
28/10/2021
72.48
 4,093,700 72.40 73.20 72.40 0 0 0
27/10/2021
72.32
 3,549,900 72.00 72.48 71.76 0 0 0
26/10/2021
71.68
 1,641,200 72.00 72.16 71.52 0 0 0
25/10/2021
72.08
 2,769,500 72.40 72.48 71.92 0 0 0
22/10/2021
72.40
 4,487,700 71.60 72.40 71.36 0 0 0
21/10/2021
71.28
 2,936,500 72.00 72.08 71.28 0 0 0
20/10/2021
72.00
 3,480,500 72.32 72.48 71.20 0 0 0
19/10/2021
72.24
 5,984,500 71.84 72.40 71.84 0 0 0
18/10/2021
71.84
 2,305,800 72.00 72.08 71.36 0 0 0
15/10/2021
72.00
 3,206,000 72.00 72.56 71.68 0 0 0
14/10/2021
72.00
 2,006,400 72.16 72.40 71.68 0 0 0
13/10/2021
72.08
 3,793,100 72.80 73.04 72.00 0 0 0
12/10/2021
72.32
 3,616,300 72.32 73.04 72.08 0 0 0
11/10/2021
72.00
 2,474,800 72.00 72.32 71.60 0 0 0
08/10/2021
71.68
 2,618,600 71.12 72.00 70.96 0 0 0
07/10/2021
71.04
 2,981,800 71.44 71.52 71.04 0 0 0
06/10/2021
71.44
 2,498,500 71.68 72.08 71.36 0 0 0
05/10/2021
71.68
 2,268,000 72.24 72.24 71.68 0 0 0
04/10/2021
72.16
 3,060,200 72.40 72.88 72.08 0 0 0
01/10/2021
71.84
 3,805,400 71.44 72.32 71.28 0 0 0
30/09/2021
71.68
 2,799,400 71.92 72.56 71.68 0 0 0
29/09/2021
71.68
 2,763,400 71.44 72.08 70.96 0 0 0
28/09/2021
71.44
 3,757,200 71.04 71.92 70.40 0 0 0
27/09/2021
71.04
 5,053,900 72.48 73.12 71.04 0 0 0
24/09/2021
72.56
 2,990,000 72.80 73.12 72.40 0 0 0
23/09/2021
72.64
 3,941,300 73.20 73.92 72.32 0 0 0
22/09/2021
73.20
 10,050,100 70.80 73.36 70.80 0 0 0
21/09/2021
71.04
 3,096,300 70.40 71.12 70.16 0 0 0
20/09/2021
70.96
 5,447,700 70.08 71.28 69.84 0 0 0
17/09/2021
69.20
 5,292,600 69.12 70.72 69.04 0 0 0
16/09/2021
69.12
 1,825,400 69.20 69.20 68.72 0 0 0
15/09/2021
68.88
 2,425,000 69.44 69.44 68.88 0 0 0
14/09/2021
69.60
 2,482,900 69.76 69.84 69.28 0 0 0
13/09/2021
69.76
 2,956,200 69.20 69.92 69.04 0 0 0
10/09/2021
69.20
 3,962,100 68.16 69.60 68.00 0 0 0
09/09/2021
68.16
 2,452,400 68.32 68.40 68.00 0 0 0
08/09/2021
68.32
 3,682,200 69.04 69.04 68.24 0 0 0
07/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
07/09/2021
69.04
 2,622,200 70.24 70.24 69.04 0 0 0
06/09/2021
69.44
 3,212,200 69.44 69.83 69.36 0 0 0
01/09/2021
69.28
 3,430,100 68.73 69.83 68.57 0 0 0
31/08/2021
68.73
 2,957,200 68.81 68.89 68.49 0 0 0
30/08/2021
68.73
 4,306,000 68.49 68.89 68.41 0 0 0
27/08/2021
68.41
 2,346,900 68.73 68.81 68.18 0 0 0
26/08/2021
68.41
 1,896,000 68.33 68.96 68.18 0 0 0
25/08/2021
68.33
 1,675,500 67.94 68.49 67.63 0 0 0
24/08/2021
67.86
 2,375,700 67.71 68.41 67.39 0 0 0
23/08/2021
67.63
 4,356,500 68.96 69.04 67.63 0 0 0
20/08/2021
69.04
 4,326,800 71.01 71.01 68.41 0 0 0
19/08/2021
71.01
 3,061,300 71.17 71.17 70.62 0 0 0
18/08/2021
70.77
 4,710,100 70.38 71.48 70.30 0 0 0
17/08/2021
70.22
 2,202,200 70.46 70.85 70.06 0 0 0
16/08/2021
70.38
 3,270,800 70.69 71.24 69.99 0 0 0
13/08/2021
70.69
 4,105,500 71.09 71.17 70.14 0 0 0

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