CTCP Sữa Việt Nam (vnm)

63.90
1
(1.59%)
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
(2025-11-18) 		2.20 3.62% 116,584,200 19,660,500 1,243.9
59.90
65
63.90
2 tháng
(2025-10-20) 		7.90 14.36% 207,340,800 32,425,400 2,029.5
55
65
63.90
3 tháng
(2025-09-19) 		3.34 5.60% 299,359,500 28,820,100 1,819.8
55
65
63.90
6 tháng
(2025-06-23) 		9.20 17.13% 670,203,800 43,498,598 2,790.7
53.70
65
63.90
12 tháng
(2024-12-23) 		3.61 6.09% 1,109,553,700 -14,145,727 -258.3
48.25
65
63.90
24 tháng
(2023-12-29) 		2.26 3.73% 2,008,208,000 -64,277,733 -3,507.8
48.25
69.06
63.90
36 tháng
(2023-01-03) 		-5.62 -8.21% 2,627,659,200 -101,461,903 -5,812.7
48.25
71.50
63.90
60 tháng
(2021-01-13) 		-28.95 -31.52% 3,986,756,000 -145,115,647 -10,425.7
48.25
91.85
63.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2020
85.04
 2,044,710 85.28 85.84 84.65 97,670 1,083,380 -105.5
05/10/2020
85.28
 1,427,600 85.84 86.63 85.04 54,260 814,736 -81.8
02/10/2020
85.84
 2,864,220 86.87 87.51 84.81 538,800 1,187,200 -70.4
01/10/2020
86.87
 1,702,500 86.55 86.95 85.76 766,290 1,196,280 -46.7
30/09/2020
86.55
 1,432,380 86.79 88.54 86.24 57,010 545,200 -53.3
29/09/2020: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
29/09/2020
86.79
 5,191,680 83.65 89.50 85.84 332,110 1,933,290 -176.0
28/09/2020
83.65
 2,169,790 83.26 83.85 83.00 121,770 1,078,360 -122.3
25/09/2020
83.26
 1,011,140 83.00 83.46 83.13 318,720 509,050 -24.3
24/09/2020
83.00
 1,506,610 84.24 84.24 83.00 326,110 807,220 -61.5
23/09/2020
84.24
 1,042,800 84.50 84.89 84.18 132,580 210,120 -10.0
22/09/2020
84.50
 1,244,610 84.83 84.89 83.78 597,660 368,520 29.8
21/09/2020
84.83
 2,614,310 82.42 84.89 82.42 949,790 480,720 60.7
18/09/2020
82.42
 1,224,030 81.18 82.42 80.98 578,020 594,250 -1.7
17/09/2020
81.18
 1,376,570 80.98 82.02 80.85 177,510 373,340 -24.4
16/09/2020
80.98
 724,510 81.37 81.50 80.79 51,630 399,240 -43.2
15/09/2020
81.37
 882,030 80.98 81.44 80.85 495,170 851,690 -44.3
14/09/2020
80.98
 1,194,170 80.72 81.50 80.85 521,950 830,230 -38.3
11/09/2020
80.72
 956,670 81.31 81.31 80.52 615,780 1,026,360 -50.9
10/09/2020
81.31
 848,330 80.72 81.76 81.11 259,920 477,400 -27.2
09/09/2020
80.72
 1,621,920 80.98 80.98 79.22 131,940 405,240 -33.7
08/09/2020
80.98
 1,809,570 82.15 83.07 80.79 1,537,910 2,146,470 -75.8
07/09/2020
82.15
 2,178,380 81.50 83.72 81.44 1,829,440 1,218,100 77.7
04/09/2020
81.50
 1,711,980 81.31 81.50 80.26 1,318,600 854,740 57.6
03/09/2020
81.31
 2,016,680 80.33 81.37 80.52 1,374,900 1,200,180 21.7
01/09/2020
80.33
 1,448,060 78.89 80.33 78.37 433,630 356,040 9.5
31/08/2020
78.89
 1,634,090 77.79 78.89 77.92 654,450 593,070 7.5
28/08/2020
77.79
 1,341,270 76.42 78.24 76.42 896,440 781,810 13.5
27/08/2020
76.42
 799,570 76.35 76.87 76.29 481,480 801,540 -37.6
26/08/2020
76.35
 1,922,780 76.48 77.07 76.22 243,390 1,033,190 -92.9
25/08/2020
76.48
 1,693,030 75.96 76.87 76.16 331,490 911,620 -68.0
24/08/2020
75.96
 1,526,860 75.37 76.68 75.63 254,310 1,077,040 -95.9
21/08/2020
75.37
 884,990 75.11 75.63 75.05 95,980 563,588 -54.0
20/08/2020
75.11
 1,254,280 75.18 75.50 74.72 210,670 559,650 -40.2
19/08/2020
75.18
 981,840 75.37 75.63 74.92 131,250 445,330 -36.3
18/08/2020
75.37
 604,570 76.29 76.55 75.37 177,350 463,680 -33.3
17/08/2020
76.29
 906,890 76.09 76.87 75.18 90,450 95,460 -0.6
14/08/2020
76.09
 1,623,690 75.89 76.94 75.76 253,060 492,920 -28.1
13/08/2020
75.89
 1,238,980 75.37 76.03 75.57 603,990 218,060 44.9
12/08/2020
75.37
 1,451,960 74.66 75.57 74.66 859,900 172,550 79.4
11/08/2020
74.66
 852,250 74.66 74.98 74.33 1,018,950 1,117,860 -11.3
10/08/2020
74.66
 1,412,680 75.31 75.96 74.66 530,010 822,160 -33.8
07/08/2020
75.31
 1,148,200 74.85 75.63 74.85 707,310 347,700 41.5
06/08/2020
74.85
 1,360,570 73.09 75.63 73.09 561,650 185,270 43.1
05/08/2020
73.09
 888,080 72.57 74.07 71.72 532,930 702,310 -19.0
04/08/2020
72.57
 765,170 71.20 72.57 71.66 501,300 493,440 0.9
03/08/2020
71.20
 860,190 69.77 71.72 70.22 284,560 415,360 -14.3
31/07/2020
69.77
 839,830 71.07 71.20 69.44 636,310 382,790 27.5
30/07/2020
71.07
 1,028,620 69.11 71.40 69.64 926,990 885,440 4.6
29/07/2020
69.11
 1,497,450 71.66 71.66 68.79 729,140 687,590 4.6
28/07/2020
71.66
 1,390,810 67.42 71.66 67.81 908,220 717,750 20.4
27/07/2020
67.42
 2,553,780 72.44 72.44 67.42 634,850 1,497,990 -90.6
24/07/2020
72.44
 2,313,270 74.46 74.46 71.07 551,470 902,080 -39.3
23/07/2020
74.46
 766,500 74.40 74.72 74.00 691,560 779,850 -10.1
22/07/2020
74.40
 1,051,320 75.63 75.63 74.40 661,350 1,010,430 -40.1
21/07/2020
75.63
 1,618,780 75.44 75.83 74.72 1,478,590 1,775,030 -34.1
20/07/2020
75.44
 474,700 76.16 76.16 75.31 554,890 537,420 2.0
17/07/2020
76.16
 583,510 76.61 76.61 75.96 408,450 150,940 30.1
16/07/2020
76.61
 1,112,460 75.63 76.61 75.76 1,025,259 761,689 30.6
15/07/2020
75.63
 1,015,000 75.11 76.29 75.63 1,256,380 1,189,650 7.8
14/07/2020
75.11
 731,170 74.85 75.11 74.26 322,800 284,520 4.4
13/07/2020
74.85
 943,850 75.18 75.50 74.53 489,460 692,490 -23.4
10/07/2020
75.18
 677,180 75.57 75.89 75.18 1,211,630 1,273,270 -7.1
09/07/2020
75.57
 1,560,410 75.31 76.09 75.31 1,034,080 1,012,240 2.6
08/07/2020
75.31
 551,310 75.63 75.63 75.31 625,340 601,500 2.8
07/07/2020
75.63
 1,024,960 75.96 76.35 75.63 542,450 539,050 0.4
06/07/2020
75.96
 1,319,980 74.40 76.03 74.53 1,409,010 1,118,644 33.6
03/07/2020
74.40
 729,290 73.68 74.46 73.55 554,070 450,820 11.8
02/07/2020
73.68
 720,480 74.79 74.92 73.68 368,160 421,030 -6.0
01/07/2020
74.79
 450,020 73.48 74.98 73.03 293,660 70,850 25.3
30/06/2020
73.48
 797,960 72.96 74.00 72.96 402,030 367,730 3.9
29/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/06/2020
72.96
 1,519,040 74.59 74.59 71.79 228,570 819,450 -66.1
26/06/2020
74.59
 495,750 74.91 75.36 74.27 50,340 250,550 -23.2
25/06/2020
74.91
 572,770 75.36 75.36 74.20 174,880 329,880 -17.9
24/06/2020
75.36
 750,960 74.66 76.20 74.91 239,240 263,250 -2.8
23/06/2020
74.66
 1,063,470 74.27 74.91 74.40 417,850 735,930 -36.9
22/06/2020
74.27
 867,620 74.01 74.59 73.88 181,390 471,810 -33.5
19/06/2020
74.01
 1,251,600 74.14 74.98 74.01 650,300 1,402,140 -86.6
18/06/2020
74.14
 523,160 74.40 75.04 73.43 163,720 271,640 -12.4
17/06/2020
74.40
 513,570 75.30 75.43 74.27 159,120 197,990 -4.5
16/06/2020
75.30
 844,740 72.08 75.62 73.37 1,184,250 1,218,620 -3.9
15/06/2020
72.08
 2,058,870 75.94 77.81 72.08 530,210 1,231,360 -80.7
12/06/2020
75.94
 2,394,330 78.71 78.71 73.75 505,930 1,590,500 -127.4
11/06/2020
78.71
 1,098,260 79.16 80.45 77.87 482,970 318,640 20.4
10/06/2020
79.16
 1,242,180 80.45 81.09 79.03 817,400 629,630 23.6
09/06/2020
80.45
 1,704,320 79.03 81.09 79.22 612,500 730,160 -14.8
08/06/2020
79.03
 1,419,750 76.71 79.42 76.65 813,510 280,600 65.3
05/06/2020
76.71
 1,076,470 75.81 76.71 75.11 602,180 49,790 65.4
04/06/2020
75.81
 735,420 75.04 75.88 75.30 600,720 264,590 39.6
03/06/2020
75.04
 1,322,080 74.66 76.01 74.40 947,590 610,110 39.4
02/06/2020
74.66
 891,910 74.72 75.30 74.46 631,820 342,420 33.7
01/06/2020
74.72
 1,047,020 74.01 75.30 74.08 774,640 459,750 36.7
29/05/2020
74.01
 1,203,680 73.88 74.14 73.05 1,265,690 1,062,930 23.3
28/05/2020
73.88
 1,004,500 74.01 74.66 73.88 547,360 520,300 3.1
27/05/2020
74.01
 1,108,350 75.68 75.81 74.01 359,730 304,490 6.4
26/05/2020
75.68
 983,170 75.68 75.94 74.14 622,710 258,490 42.8
25/05/2020
75.68
 1,581,860 73.63 75.68 73.43 1,006,230 254,820 87.4
22/05/2020
73.63
 1,083,060 74.01 74.01 73.05 666,280 285,610 43.6
21/05/2020
74.01
 1,582,090 73.37 74.01 73.05 1,029,740 450,080 66.3
20/05/2020
73.37
 1,199,680 72.47 73.63 72.40 835,010 377,200 52.1
19/05/2020
72.47
 1,432,400 71.50 73.63 72.27 551,050 647,180 -10.9

Chính sách bảo mật | Điều khoản sử dụng |