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)
22/03/2021
78.29
 3,416,300 78.99 79.07 78.14 0 0 0
19/03/2021
78.99
 2,339,400 79.38 79.38 78.76 0 0 0
18/03/2021
79.61
 2,553,400 78.45 79.61 78.45 0 0 0
17/03/2021
78.06
 3,568,400 78.45 78.45 77.75 0 0 0
16/03/2021
78.45
 4,121,100 79.38 79.46 77.75 0 0 0
15/03/2021
79.38
 2,379,400 79.84 80 79.30 0 0 0
12/03/2021
79.38
 2,704,600 80 80.23 78.99 0 0 0
11/03/2021
79.84
 2,417,000 79.61 80.62 79.30 0 0 0
10/03/2021
78.52
 3,391,300 78.06 79.61 77.51 0 0 0
09/03/2021
78.06
 4,141,900 78.52 78.83 77.83 0 0 0
08/03/2021
79.38
 3,208,200 80.31 80.47 78.99 0 0 0
05/03/2021
80
 4,187,600 80.08 80.08 78.99 0 0 0
04/03/2021
80.31
 2,755,100 81.71 81.94 80 0 0 0
03/03/2021
81.17
 2,551,300 81.40 81.48 80.78 0 0 0
02/03/2021
81.48
 3,050,100 82.49 82.72 80.78 0 0 0
01/03/2021
82.02
 2,179,000 81.94 82.25 81.55 0 0 0
26/02/2021
81.40
 3,357,800 80.47 81.48 80.31 0 0 0
25/02/2021
81.24
 4,282,900 82.25 82.56 80.93 0 0 0
24/02/2021
82.17
 2,801,000 83.11 83.81 81.94 0 0 0
23/02/2021
83.11
 3,048,400 83.50 83.88 82.49 0 0 0
22/02/2021
83.50
 3,006,200 83.42 83.73 83.34 0 0 0
19/02/2021
83.88
 2,696,500 83.73 84.12 83.18 0 0 0
18/02/2021
84.66
 2,847,400 84.43 84.66 83.50 0 0 0
17/02/2021
84.43
 2,872,300 83.88 84.58 83.34 0 0 0
09/02/2021
83.88
 1,931,700 83.88 84.58 81.48 0 0 0
08/02/2021
81.79
 4,331,600 81.79 85.13 80.62 0 0 0
05/02/2021
85.13
 2,231,200 84.35 85.44 84.35 0 0 0
04/02/2021
84.50
 1,896,800 85.20 85.20 83.11 0 0 0
03/02/2021
85.20
 3,056,500 82.64 85.20 82.64 0 0 0
02/02/2021
82.64
 3,350,900 79.46 83.11 79.46 0 0 0
01/02/2021
79.77
 2,934,800 80 81.71 79.22 0 0 0
29/01/2021
79.84
 4,140,500 74.56 79.84 74.56 0 0 0
28/01/2021
74.64
 4,565,600 77.67 79.15 74.64 0 0 0
27/01/2021
80.23
 3,153,800 82.33 82.95 79.61 0 0 0
26/01/2021
82.87
 2,596,900 83.96 84.27 81.55 0 0 0
25/01/2021
84.04
 2,554,800 84.58 85.20 83.88 0 0 0
22/01/2021
84.43
 2,429,000 85.59 86.06 84.43 0 0 0
21/01/2021
85.67
 2,531,200 85.36 85.98 84.50 0 0 0
20/01/2021
84.66
 3,363,700 84.50 85.05 82.33 0 0 0
19/01/2021
83.65
 3,668,300 88 88 83.11 0 0 0
18/01/2021
88
 2,624,000 88.70 89.40 88 0 0 0
15/01/2021
88.47
 2,125,700 88.16 89.55 87.84 0 0 0
14/01/2021
87.84
 3,680,400 88.85 88.85 87.46 0 0 0
13/01/2021
88.93
 2,521,600 90.33 91.03 88.70 0 0 0
12/01/2021
90.33
 2,344,900 90.49 90.64 89.63 0 0 0
11/01/2021
90.02
 4,603,900 87.38 90.10 87.38 0 0 0
08/01/2021
86.99
 3,323,000 86.60 87.69 86.14 0 0 0
07/01/2021
85.75
 2,453,000 85.44 86.06 85.28 0 0 0
06/01/2021
85.28
 2,823,100 86.21 86.45 85.28 0 0 0
05/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
05/01/2021
86.06
 4,013,900 84.58 86.99 84.19 0 0 0
04/01/2021
84.12
 2,299,600 84.42 84.50 83.89 0 0 0
31/12/2020
83.73
 993,810 83.89 84.58 83.73 0 0 0
30/12/2020
83.73
 1,856,600 83.73 84.81 83.58 0 0 0
29/12/2020
84.04
 1,299,700 83.89 84.19 83.58 0 0 0
28/12/2020
83.65
 2,305,300 83.96 84.42 83.35 0 0 0
25/12/2020
83.89
 1,755,510 83.73 83.96 83.19 0 0 0
24/12/2020
83.65
 2,511,360 84.81 85.04 83.12 0 0 0
23/12/2020
84.81
 2,432,590 84.58 85.73 84.58 0 0 0
22/12/2020
84.58
 2,266,760 85.35 85.35 84.50 0 0 0
21/12/2020
85.42
 2,341,080 84.96 85.73 84.81 0 0 0
18/12/2020
84.96
 3,342,900 85.04 85.42 84.66 0 0 0
17/12/2020
84.96
 2,951,870 85.42 85.42 84.89 0 0 0
16/12/2020
85.89
 2,106,480 85.58 86.43 85.19 0 0 0
15/12/2020
85.58
 4,572,910 86.96 87.19 85.27 0 0 0
14/12/2020
87.27
 2,535,300 86.81 87.27 86.50 0 0 0
11/12/2020
86.66
 2,297,940 86.19 86.81 86.04 0 0 0
10/12/2020
86.19
 6,077,770 84.89 87.66 84.89 0 0 0
09/12/2020
84.42
 1,701,940 84.66 84.73 84.12 0 0 0
08/12/2020
84.04
 1,468,350 84.73 84.89 83.89 0 0 0
07/12/2020
84.66
 1,970,400 84.66 85.35 83.73 0 0 0
04/12/2020
83.89
 1,571,130 84.27 84.42 83.73 0 0 0
03/12/2020
84.27
 1,108,730 83.89 84.58 83.73 0 0 0
02/12/2020
83.89
 1,332,460 84.35 84.50 83.65 0 0 0
01/12/2020
84.42
 2,493,230 82.58 84.50 82.50 0 0 0
30/11/2020
83.27
 2,687,040 84.50 84.66 83.12 0 0 0
27/11/2020
84.50
 2,823,860 84.58 84.58 83.65 0 0 0
26/11/2020
84.58
 1,490,270 85.35 85.35 84.12 0 0 0
25/11/2020
85.04
 2,190,900 85.04 85.42 83.96 0 0 0
24/11/2020
84.35
 1,937,130 85.12 85.35 83.89 0 0 0
23/11/2020
85.12
 2,104,330 85.42 85.66 84.50 0 0 0
20/11/2020
85.35
 2,801,420 84.58 85.81 83.96 0 0 0
19/11/2020
84.42
 3,140,680 84.19 84.42 83.89 0 0 0
18/11/2020
84.19
 3,396,750 83.12 84.27 82.96 0 0 0
17/11/2020
82.81
 1,648,330 82.50 82.89 82.35 0 0 0
16/11/2020
82.42
 2,571,160 82.73 83.65 82.35 0 0 0
13/11/2020
82.65
 1,089,500 82.35 82.65 82.35 0 0 0
12/11/2020
82.35
 1,074,590 82.73 82.73 82.12 0 0 0
11/11/2020
82.73
 2,429,710 83.04 83.04 81.58 0 0 0
10/11/2020
82.73
 2,297,200 83.96 84.04 82.73 0 0 0
09/11/2020
83.73
 1,066,640 83.89 84.19 83.50 0 0 0
06/11/2020
83.73
 1,011,020 84.04 84.19 83.12 0 0 0
05/11/2020
83.73
 1,891,270 83.12 84.19 83.12 0 0 0
04/11/2020
83.12
 1,342,780 83.12 84.19 82.65 0 0 0
03/11/2020
82.89
 870,230 82.81 83.12 82.35 0 0 0
02/11/2020
82.81
 867,340 82.35 83.12 82.35 0 0 0
30/10/2020
83.12
 2,683,620 82.35 83.12 81.04 0 0 0
29/10/2020
82.27
 1,723,240 81.96 82.50 81.27 0 0 0
28/10/2020
82.65
 2,609,180 83.89 83.89 81.96 0 0 0
27/10/2020
84.35
 1,721,090 84.66 85.42 83.96 0 0 0
26/10/2020
85.04
 2,313,520 85.42 86.58 84.66 0 0 0

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