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)
18/05/2020
71.50
 898,370 71.31 71.95 70.15 673,880 690,910 -1.9
15/05/2020
71.31
 2,320,230 72.72 73.05 70.41 1,952,520 2,188,900 -26.3
14/05/2020
72.72
 1,397,750 73.17 73.30 72.40 897,660 183,890 80.9
13/05/2020
73.17
 2,507,730 73.30 74.01 70.79 2,357,420 1,457,676 102.1
12/05/2020
73.30
 2,944,650 69.83 73.63 69.12 1,565,540 165,740 155.0
11/05/2020
69.83
 1,792,200 67.58 69.83 67.38 1,047,590 208,350 89.7
08/05/2020
67.58
 3,184,170 66.55 69.25 66.93 1,784,420 1,278,573 53.6
07/05/2020
66.55
 1,583,260 65.32 66.80 65.32 2,655,150 2,263,630 40.0
06/05/2020
65.32
 1,105,020 64.68 65.32 64.16 1,905,800 1,887,630 1.8
05/05/2020
64.68
 1,163,800 62.81 64.94 63.07 2,317,400 2,078,330 23.6
04/05/2020
62.81
 1,235,970 63.71 63.71 62.43 575,930 669,020 -9.0
29/04/2020
63.71
 1,769,090 64.68 64.68 63.71 620,700 1,383,110 -75.6
28/04/2020
64.68
 1,401,520 66.16 66.29 64.16 550,200 1,098,500 -55.3
27/04/2020
66.16
 1,950,560 66.16 68.54 66.16 370,080 883,610 -53.4
24/04/2020
66.16
 3,624,460 61.85 66.16 62.75 717,710 1,676,470 -97.0
23/04/2020
61.85
 1,443,180 62.75 63.46 61.72 163,690 1,106,140 -91.1
22/04/2020
62.75
 1,085,950 62.30 62.81 61.65 985,390 1,677,120 -67.2
21/04/2020
62.30
 2,129,360 64.36 64.36 61.65 3,457,600 3,387,080 6.8
20/04/2020
64.36
 1,471,680 63.91 65.13 64.36 788,070 1,214,120 -42.7
17/04/2020
63.91
 1,767,310 63.91 64.42 63.71 1,119,040 1,954,500 -82.9
16/04/2020
63.91
 1,155,660 63.84 64.04 63.65 1,205,530 1,566,920 -35.9
15/04/2020
63.84
 886,130 63.71 64.16 63.84 1,442,310 1,575,420 -13.3
14/04/2020
63.71
 1,059,560 63.78 64.16 63.52 1,350,400 1,103,680 24.5
13/04/2020
63.78
 1,127,670 64.10 64.23 63.26 772,750 842,340 -6.9
10/04/2020
64.10
 1,111,470 64.42 64.42 63.14 788,790 635,980 15.2
09/04/2020
64.42
 1,220,550 63.71 64.94 63.84 1,093,660 1,100,440 -0.7
08/04/2020
63.71
 904,920 63.39 63.71 62.11 1,853,230 1,781,840 7.1
07/04/2020
63.39
 2,273,090 61.91 63.71 61.65 2,141,180 1,843,730 29.3
06/04/2020
61.91
 1,840,550 61.14 62.17 61.14 325,850 965,840 -61.6
03/04/2020
61.14
 1,934,430 60.50 61.46 60.50 1,127,340 1,228,870 -9.6
01/04/2020
60.50
 1,155,730 58.57 60.50 58.57 629,510 581,590 4.6
31/03/2020
58.57
 1,293,290 58.69 60.11 57.92 1,088,400 1,473,680 -35.2
30/03/2020
58.69
 1,559,900 60.56 60.56 57.28 1,170,370 975,630 17.8
27/03/2020
60.56
 2,755,950 60.50 61.33 59.21 2,838,850 2,193,950 60.7
26/03/2020
60.50
 2,556,450 59.21 61.14 57.15 4,000,130 2,866,990 106.5
25/03/2020
59.21
 2,993,020 55.41 59.27 57.99 1,991,740 1,574,180 38.4
24/03/2020
55.41
 1,739,530 53.87 56.83 53.87 342,070 445,620 -8.8
23/03/2020
53.87
 2,187,710 57.92 57.92 53.87 384,690 763,000 -32.1
20/03/2020
57.92
 2,316,660 57.28 58.76 57.28 1,768,310 2,148,580 -34.3
19/03/2020
57.28
 2,774,560 61.14 61.14 57.28 1,272,870 1,971,830 -63.2
18/03/2020
61.14
 1,322,150 61.78 62.94 61.14 454,140 908,590 -43.4
17/03/2020
61.78
 1,788,240 62.43 62.43 61.14 746,550 1,447,240 -67.3
16/03/2020
62.43
 1,087,080 63.78 63.84 62.11 669,890 832,280 -15.9
13/03/2020
63.78
 2,159,130 64.94 64.94 61.27 1,630,260 1,763,000 -12.8
12/03/2020
64.94
 2,431,600 65.39 65.39 62.43 2,433,250 2,110,360 32.6
11/03/2020
65.39
 2,292,410 65.45 67.58 63.84 2,157,690 951,200 123.6
10/03/2020
65.45
 1,761,300 62.43 65.52 61.78 1,597,470 1,036,640 56.2
09/03/2020
62.43
 2,356,790 67.06 67.06 62.43 1,281,570 983,450 30.6
06/03/2020
67.06
 664,920 67.25 67.45 66.67 692,670 597,950 9.9
05/03/2020
67.25
 438,020 67.45 68.16 67.25 544,670 568,340 -2.5
04/03/2020
67.45
 612,800 67.77 68.22 67.25 715,710 917,070 -21.1
03/03/2020
67.77
 741,380 67.25 68.35 67.32 1,669,950 1,773,610 -10.9
02/03/2020
67.25
 909,240 67.25 67.90 66.80 1,038,470 1,313,970 -28.9
28/02/2020
67.25
 1,437,350 69.12 69.12 66.29 7,625,030 7,982,120 -37.4
27/02/2020
69.12
 863,890 67.58 69.12 66.80 1,697,240 1,030,570 70.6
26/02/2020
67.58
 1,346,630 69.51 69.51 67.58 699,640 1,359,500 -69.8
25/02/2020
69.51
 1,200,220 68.48 69.83 68.22 1,523,430 1,069,760 49.0
24/02/2020
68.48
 954,600 69.83 69.83 68.22 710,920 486,080 23.9
21/02/2020
69.83
 1,484,500 68.48 70.41 69.18 586,750 464,420 13.3
20/02/2020
68.48
 624,620 68.48 69.18 68.41 301,640 370,320 -7.3
19/02/2020
68.48
 794,470 67.90 68.67 67.58 462,730 617,220 -16.3
18/02/2020
67.90
 1,078,500 69.18 69.38 67.77 233,790 485,180 -26.7
17/02/2020
69.18
 623,350 68.61 69.25 68.73 777,510 695,070 8.9
14/02/2020
68.61
 708,080 68.80 69.12 68.61 570,600 639,440 -7.4
13/02/2020
68.80
 713,560 68.99 69.18 68.61 362,580 335,240 2.9
12/02/2020
68.99
 838,170 68.99 69.51 68.99 396,660 495,990 -10.7
11/02/2020
68.99
 885,960 70.15 70.15 68.86 682,510 946,010 -28.4
10/02/2020
70.15
 910,510 70.92 70.92 69.06 559,030 620,430 -6.6
07/02/2020
70.92
 1,523,380 69.18 71.12 69.25 2,131,150 1,842,600 31.5
06/02/2020
69.18
 2,137,020 68.61 69.89 68.16 1,506,810 1,749,380 -26.1
05/02/2020
68.61
 1,545,750 67.58 69.31 66.48 1,027,860 1,395,950 -40.0
04/02/2020
67.58
 1,869,040 69.70 70.79 67.00 823,890 1,327,220 -53.3
03/02/2020
69.70
 2,289,150 69.83 71.12 65.00 875,760 614,150 27.7
31/01/2020
69.83
 1,915,820 75.04 75.04 69.83 839,780 1,293,630 -51.2
30/01/2020
75.04
 1,533,720 78.07 78.07 74.78 1,382,930 2,052,280 -78.7
22/01/2020
78.07
 794,440 77.87 78.45 77.87 2,572,620 2,520,390 6.3
21/01/2020
77.87
 853,940 76.59 78.45 76.33 1,364,580 1,258,430 12.7
20/01/2020
76.59
 493,600 76.33 76.71 76.20 1,389,300 1,324,530 7.7
17/01/2020
76.33
 375,030 76.07 76.33 75.81 537,950 250,840 34.0
16/01/2020
76.07
 545,090 75.81 76.26 75.43 439,820 309,370 15.4
15/01/2020
75.81
 681,740 75.81 75.88 75.43 641,720 515,430 14.9
14/01/2020
75.81
 335,180 75.56 76.01 75.36 611,050 510,900 11.8
13/01/2020
75.56
 412,880 76.52 76.59 75.56 399,800 450,330 -5.9
10/01/2020
76.52
 596,280 76.33 76.71 76.20 809,800 628,710 21.5
09/01/2020
76.33
 624,130 76.46 76.91 76.20 1,126,480 949,080 21.1
08/01/2020
76.46
 837,710 76.26 76.46 75.62 615,220 51,980 66.5
07/01/2020
76.26
 459,520 75.56 76.46 75.62 297,110 27,190 31.9
06/01/2020
75.56
 495,910 76.14 76.14 75.17 422,986 304,256 14.0
03/01/2020
76.14
 625,390 75.88 76.59 76.07 330,020 9,290 38.1
02/01/2020
75.88
 352,700 74.98 76.07 74.98 147,810 95,820 6.1
31/12/2019
74.98
 387,640 74.98 76.59 74.91 64,770 167,390 -12.0
30/12/2019
74.98
 672,140 76.07 76.07 74.98 360,790 94,530 31.6
27/12/2019
76.07
 383,460 75.30 76.26 74.66 101,340 69,880 3.7
26/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2019
75.30
 345,150 75.30 75.94 75.30 82,130 20,350 7.2
25/12/2019
75.30
 541,190 75.68 76.26 75.11 22,710 21,670 0.1
24/12/2019
75.68
 577,000 75.30 75.81 75.30 360,790 94,530 31.6
23/12/2019
75.30
 786,100 76.58 76.58 75.30 397,960 269,200 15.3
20/12/2019
76.58
 1,822,570 76.38 76.77 76.26 1,198,810 1,306,220 -12.9
19/12/2019
76.38
 1,582,510 75.68 76.58 75.68 1,698,940 964,590 87.9
18/12/2019
75.68
 1,400,340 74.72 75.94 74.85 1,505,550 847,330 78.1

Chính sách bảo mật | Điều khoản sử dụng |