CTCP Sữa Việt Nam (vnm)

56.70
0.40
(0.71%)
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)
23/10/2020
84.66
 2,946,790 82.73 84.66 82.42 0 0 0
22/10/2020
82.12
 2,422,540 82.19 82.19 80.88 0 0 0
21/10/2020
81.88
 805,550 81.96 82.27 81.58 0 0 0
20/10/2020
81.73
 2,150,990 82.58 82.81 81.58 0 0 0
19/10/2020
82.89
 1,617,740 82.65 83.35 82.65 0 0 0
16/10/2020
82.65
 1,637,740 82.73 83.12 82.27 0 0 0
15/10/2020
82.73
 1,854,560 82.96 83.04 82.35 0 0 0
14/10/2020
82.65
 1,299,160 82.42 82.89 82.19 0 0 0
13/10/2020
82.42
 858,550 82.35 83.12 82.27 0 0 0
12/10/2020
82.35
 1,209,250 82.19 82.96 82.04 0 0 0
09/10/2020
82.12
 980,970 82.35 82.42 82.04 0 0 0
08/10/2020
82.27
 1,325,810 83.04 83.04 82.19 0 0 0
07/10/2020
83.12
 2,153,700 82.19 83.12 81.96 0 0 0
06/10/2020
82.35
 2,044,710 82.58 83.12 81.96 0 0 0
05/10/2020
82.58
 1,427,600 83.12 83.89 82.35 0 0 0
02/10/2020
83.12
 2,864,220 84.27 84.73 82.12 0 0 0
01/10/2020
84.12
 1,702,500 83.89 84.19 83.04 0 0 0
30/09/2020
83.81
 1,432,380 84.66 85.73 83.50 0 0 0
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
84.04
 5,191,680 84.66 86.66 83.12 0 0 0
28/09/2020
81.00
 2,169,790 80.81 81.19 80.37 0 0 0
25/09/2020
80.62
 1,011,140 80.68 80.81 80.49 0 0 0
24/09/2020
80.37
 1,506,610 80.94 81.38 80.37 0 0 0
23/09/2020
81.57
 1,042,800 82.01 82.20 81.50 0 0 0
22/09/2020
81.82
 1,244,610 82.14 82.20 81.13 0 0 0
21/09/2020
82.14
 2,614,310 79.80 82.20 79.80 0 0 0
18/09/2020
79.80
 1,224,030 78.66 79.80 78.41 0 0 0
17/09/2020
78.60
 1,376,570 78.28 79.42 78.28 0 0 0
16/09/2020
78.41
 724,510 78.92 78.92 78.22 0 0 0
15/09/2020
78.79
 882,030 78.41 78.85 78.28 0 0 0
14/09/2020
78.41
 1,194,170 78.54 78.92 78.28 0 0 0
11/09/2020
78.16
 956,670 78.41 78.73 77.97 0 0 0
10/09/2020
78.73
 848,330 78.92 79.17 78.54 0 0 0
09/09/2020
78.16
 1,621,920 77.34 78.22 76.71 0 0 0
08/09/2020
78.41
 1,809,570 79.48 80.43 78.22 0 0 0
07/09/2020
79.55
 2,178,380 78.92 81.06 78.85 0 0 0
04/09/2020
78.92
 1,711,980 78.10 78.92 77.72 0 0 0
03/09/2020
78.73
 2,016,680 77.97 78.79 77.97 0 0 0
01/09/2020
77.78
 1,448,060 76.39 77.78 75.89 0 0 0
31/08/2020
76.39
 1,634,090 75.95 76.39 75.44 0 0 0
28/08/2020
75.32
 1,341,270 74.37 75.76 73.99 0 0 0
27/08/2020
73.99
 799,570 74.18 74.43 73.87 0 0 0
26/08/2020
73.93
 1,922,780 74.50 74.62 73.80 0 0 0
25/08/2020
74.05
 1,693,030 73.87 74.43 73.74 0 0 0
24/08/2020
73.55
 1,526,860 73.55 74.24 73.23 0 0 0
21/08/2020
72.98
 884,990 72.92 73.23 72.67 0 0 0
20/08/2020
72.73
 1,254,280 72.79 73.11 72.35 0 0 0
19/08/2020
72.79
 981,840 73.23 73.23 72.54 0 0 0
18/08/2020
72.98
 604,570 73.87 74.12 72.98 0 0 0
17/08/2020
73.87
 906,890 73.87 74.43 72.79 0 0 0
14/08/2020
73.68
 1,623,690 73.61 74.50 73.36 0 0 0
13/08/2020
73.49
 1,238,980 73.23 73.61 73.17 0 0 0
12/08/2020
72.98
 1,451,960 72.29 73.17 72.29 0 0 0
11/08/2020
72.29
 852,250 72.54 72.60 71.97 0 0 0
10/08/2020
72.29
 1,412,680 73.23 73.55 72.29 0 0 0
07/08/2020
72.92
 1,148,200 72.60 73.23 72.48 0 0 0
06/08/2020
72.48
 1,360,570 70.84 73.23 70.77 0 0 0
05/08/2020
70.77
 888,080 70.39 71.72 69.45 0 0 0
04/08/2020
70.27
 765,170 70.08 70.27 69.38 0 0 0
03/08/2020
68.94
 860,190 68.18 69.45 67.99 0 0 0
31/07/2020
67.55
 839,830 67.55 68.94 67.24 0 0 0
30/07/2020
68.81
 1,028,620 68.18 69.13 67.43 0 0 0
29/07/2020
66.92
 1,497,450 68.50 68.75 66.61 0 0 0
28/07/2020
69.38
 1,390,810 65.66 69.38 65.66 0 0 0
27/07/2020
65.28
 2,553,780 67.62 67.93 65.28 0 0 0
24/07/2020
70.14
 2,313,270 72.10 72.10 68.81 0 0 0
23/07/2020
72.10
 766,500 72.10 72.35 71.66 0 0 0
22/07/2020
72.03
 1,051,320 72.86 73.23 72.03 0 0 0
21/07/2020
73.23
 1,618,780 73.04 73.42 72.35 0 0 0
20/07/2020
73.04
 474,700 73.04 73.68 72.92 0 0 0
17/07/2020
73.74
 583,510 73.68 74.12 73.55 0 0 0
16/07/2020
74.18
 1,112,460 73.68 74.18 73.36 0 0 0
15/07/2020
73.23
 1,015,000 73.23 73.87 73.23 0 0 0
14/07/2020
72.73
 731,170 72.10 72.73 71.91 0 0 0
13/07/2020
72.48
 943,850 72.79 73.11 72.16 0 0 0
10/07/2020
72.79
 677,180 73.23 73.49 72.79 0 0 0
09/07/2020
73.17
 1,560,410 72.92 73.68 72.92 0 0 0
08/07/2020
72.92
 551,310 73.23 73.23 72.92 0 0 0
07/07/2020
73.23
 1,024,960 73.55 73.93 73.23 0 0 0
06/07/2020
73.55
 1,319,980 72.29 73.61 72.16 0 0 0
03/07/2020
72.03
 729,290 71.34 72.10 71.21 0 0 0
02/07/2020
71.34
 720,480 72.48 72.54 71.34 0 0 0
01/07/2020
72.41
 450,020 71.15 72.60 70.71 0 0 0
30/06/2020
71.15
 797,960 71.34 71.66 70.65 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/06/2020
70.65
 1,519,040 71.97 72.16 69.51 0 0 0
26/06/2020
72.22
 495,750 72.66 72.97 71.91 0 0 0
25/06/2020
72.54
 572,770 72.60 72.60 71.85 0 0 0
24/06/2020
72.97
 750,960 72.54 73.78 72.54 0 0 0
23/06/2020
72.29
 1,063,470 72.29 72.54 72.04 0 0 0
22/06/2020
71.91
 867,620 71.66 72.22 71.54 0 0 0
19/06/2020
71.66
 1,251,600 71.79 72.60 71.66 0 0 0
18/06/2020
71.79
 523,160 72.04 72.66 71.10 0 0 0
17/06/2020
72.04
 513,570 72.91 73.03 71.91 0 0 0
16/06/2020
72.91
 844,740 71.41 73.22 71.04 0 0 0
15/06/2020
69.79
 2,058,870 74.78 75.34 69.79 0 0 0
12/06/2020
73.53
 2,394,330 73.53 74.65 71.41 0 0 0
11/06/2020
76.21
 1,098,260 76.65 77.89 75.40 0 0 0
10/06/2020
76.65
 1,242,180 78.52 78.52 76.52 0 0 0
09/06/2020
77.89
 1,704,320 76.71 78.52 76.71 0 0 0
08/06/2020
76.52
 1,419,750 74.28 76.90 74.22 0 0 0
05/06/2020
74.28
 1,076,470 73.41 74.28 72.72 0 0 0

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