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)
12/08/2021
71.17
 4,287,800 71.40 71.95 71.01 0 0 0
11/08/2021
71.48
 5,330,400 70.69 71.87 70.62 0 0 0
10/08/2021
70.30
 5,833,300 69.20 70.77 69.20 0 0 0
09/08/2021
68.96
 2,731,300 68.57 69.12 68.41 0 0 0
06/08/2021
68.57
 3,960,600 68.33 69.51 68.10 0 0 0
05/08/2021
68.10
 2,833,600 68.33 68.49 68.10 0 0 0
04/08/2021
68.49
 2,873,000 68.81 68.81 68.41 0 0 0
03/08/2021
68.49
 2,714,600 68.10 68.81 68.10 0 0 0
02/08/2021
68.02
 2,574,300 67.78 68.33 67.63 0 0 0
30/07/2021
67.71
 4,405,200 68.26 68.57 67.55 0 0 0
29/07/2021
68.26
 2,648,300 68.41 68.96 67.63 0 0 0
28/07/2021
68.33
 1,665,500 68.49 68.73 68.10 0 0 0
27/07/2021
68.81
 2,388,200 69.91 70.38 68.81 0 0 0
26/07/2021
69.91
 2,791,500 69.20 70.14 69.12 0 0 0
23/07/2021
68.89
 4,126,700 68.26 70.62 67.71 0 0 0
22/07/2021
68.26
 2,152,400 67.23 68.49 67.08 0 0 0
21/07/2021
67.08
 1,696,200 67.16 67.55 67.00 0 0 0
20/07/2021
67.55
 3,207,300 66.84 67.63 66.29 0 0 0
19/07/2021
66.84
 4,111,700 66.37 66.84 66.05 0 0 0
16/07/2021
67.55
 1,449,600 67.23 67.78 67.08 0 0 0
15/07/2021
67.00
 3,284,100 66.84 67.86 66.45 0 0 0
14/07/2021
66.84
 4,180,200 66.84 67.39 66.29 0 0 0
13/07/2021
66.29
 2,883,300 67.71 68.02 66.21 0 0 0
12/07/2021
67.86
 4,833,100 68.81 69.20 66.29 0 0 0
09/07/2021
68.41
 3,058,100 69.44 69.51 68.33 0 0 0
08/07/2021
69.51
 1,908,900 69.36 70.30 69.20 0 0 0
07/07/2021
70.62
 4,738,700 68.41 70.62 68.10 0 0 0
06/07/2021
68.41
 4,706,900 70.30 70.62 68.41 0 0 0
05/07/2021
70.14
 2,931,000 70.85 71.09 69.67 0 0 0
02/07/2021
70.85
 2,750,900 71.56 71.56 70.85 0 0 0
01/07/2021
71.48
 3,811,500 71.24 71.79 71.09 0 0 0
30/06/2021
71.09
 2,115,600 71.56 71.64 70.93 0 0 0
29/06/2021
71.56
 4,368,100 70.62 72.11 69.99 0 0 0
28/06/2021
70.14
 1,847,900 70.77 70.93 69.99 0 0 0
25/06/2021
70.54
 2,079,300 69.75 70.69 69.75 0 0 0
24/06/2021
69.75
 4,225,000 70.69 70.93 69.44 0 0 0
23/06/2021
70.77
 3,357,300 71.24 71.40 70.54 0 0 0
22/06/2021
71.24
 2,242,800 71.56 71.95 71.24 0 0 0
21/06/2021
71.24
 4,193,600 72.35 72.42 71.24 0 0 0
18/06/2021
72.42
 2,971,800 71.87 72.90 71.87 0 0 0
17/06/2021
71.56
 2,388,800 71.56 72.50 71.40 0 0 0
16/06/2021
72.19
 3,041,200 72.90 73.13 71.79 0 0 0
15/06/2021
73.05
 4,534,800 72.82 73.29 72.42 0 0 0
14/06/2021
72.74
 4,875,100 72.74 73.52 71.95 0 0 0
11/06/2021
72.35
 2,940,400 72.50 72.74 71.72 0 0 0
10/06/2021
72.50
 5,619,300 70.30 73.60 69.67 0 0 0
09/06/2021
70.06
 3,013,500 70.62 70.85 69.83 0 0 0
08/06/2021
70.54
 5,477,700 70.38 71.79 70.30 0 0 0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 11%
07/06/2021
70.30
 3,736,600 70.38 70.46 69.20 0 0 0
04/06/2021
69.51
 4,564,400 70.14 70.68 69.20 0 0 0
03/06/2021
70.06
 3,629,000 69.90 70.52 69.75 0 0 0
02/06/2021
69.44
 3,672,400 69.59 69.59 69.13 0 0 0
01/06/2021
69.83
 2,339,900 70.29 70.45 69.83 0 0 0
31/05/2021
70.29
 3,095,900 71.30 71.46 70.06 0 0 0
28/05/2021
70.76
 3,122,200 70.68 71.22 70.21 0 0 0
27/05/2021
70.29
 2,924,300 70.99 71.15 69.90 0 0 0
26/05/2021
70.68
 3,773,300 69.90 71.38 69.36 0 0 0
25/05/2021
70.29
 2,791,200 70.83 70.83 69.90 0 0 0
24/05/2021
70.83
 4,349,800 69.90 71.38 69.51 0 0 0
21/05/2021
69.28
 3,942,800 68.27 70.52 67.65 0 0 0
20/05/2021
68.35
 2,800,500 68.27 68.43 67.57 0 0 0
19/05/2021
67.96
 3,526,100 68.19 69.13 67.65 0 0 0
18/05/2021
67.57
 2,970,100 67.96 68.35 67.42 0 0 0
17/05/2021
67.73
 5,001,300 69.51 69.90 67.73 0 0 0
14/05/2021
69.51
 4,391,200 70.76 70.83 69.51 0 0 0
13/05/2021
70.29
 3,118,400 70.68 71.22 70.29 0 0 0
12/05/2021
71.30
 3,199,300 69.98 71.61 69.90 0 0 0
11/05/2021
70.83
 4,197,000 72.62 73.40 70.83 0 0 0
10/05/2021
72.23
 8,176,900 67.57 72.23 66.87 0 0 0
07/05/2021
67.57
 6,744,500 69.13 69.28 67.42 0 0 0
06/05/2021
69.59
 7,448,600 71.46 71.46 69.59 0 0 0
05/05/2021
71.46
 3,792,300 71.15 72.23 71.15 0 0 0
04/05/2021
71.15
 4,112,800 72.23 72.23 71.07 0 0 0
29/04/2021
72.62
 6,499,700 72.78 73.17 71.07 0 0 0
28/04/2021
72.78
 5,027,100 74.33 74.41 72.62 0 0 0
27/04/2021
74.33
 3,149,400 74.56 74.95 73.79 0 0 0
26/04/2021
74.56
 5,045,600 75.34 76.89 74.56 0 0 0
23/04/2021
77.28
 3,556,800 76.12 77.59 75.18 0 0 0
22/04/2021
76.12
 3,166,300 77.13 77.28 75.34 0 0 0
20/04/2021
77.13
 6,987,200 75.34 78.45 75.26 0 0 0
19/04/2021
74.64
 5,722,900 75.26 75.73 73.86 0 0 0
16/04/2021
75.26
 4,876,400 76.58 76.66 74.87 0 0 0
15/04/2021
76.97
 3,549,400 77.36 78.06 76.82 0 0 0
14/04/2021
77.13
 3,498,500 77.67 77.67 76.82 0 0 0
13/04/2021
77.67
 3,799,100 78.29 78.99 77.44 0 0 0
12/04/2021
77.67
 3,632,400 77.67 77.90 77.28 0 0 0
09/04/2021
77.51
 2,716,700 77.59 77.67 77.05 0 0 0
08/04/2021
77.59
 3,603,800 77.98 78.06 77.20 0 0 0
07/04/2021
77.75
 3,503,700 78.45 78.45 77.67 0 0 0
06/04/2021
78.83
 3,452,600 79.69 79.77 78.29 0 0 0
05/04/2021
79.69
 2,822,700 81.17 81.17 79.38 0 0 0
02/04/2021
79.77
 3,840,000 79.61 80.78 79.30 0 0 0
01/04/2021
78.45
 5,594,000 76.50 78.45 76.12 0 0 0
31/03/2021
76.43
 2,815,600 76.97 76.97 76.12 0 0 0
30/03/2021
77.05
 2,590,400 77.36 77.75 76.58 0 0 0
29/03/2021
76.89
 2,790,300 76.19 77.59 75.96 0 0 0
26/03/2021
75.65
 3,653,700 76.12 76.50 75.03 0 0 0
25/03/2021
76.50
 3,152,700 76.89 77.44 76.35 0 0 0
24/03/2021
76.66
 3,192,200 77.36 77.67 76.50 0 0 0
23/03/2021
77.83
 4,554,300 78.14 78.21 77.44 0 0 0

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