CTCP Sữa Việt Nam (vnm)

56.80
0.50
(0.89%)
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)
06/01/2020
73.16
 495,910 73.53 73.66 72.78 0 0 0
03/01/2020
73.72
 625,390 73.66 74.16 73.66 0 0 0
02/01/2020
73.47
 352,700 72.91 73.66 72.60 0 0 0
31/12/2019
72.60
 387,640 74.16 74.16 72.54 0 0 0
30/12/2019
72.60
 672,140 73.41 73.53 72.60 0 0 0
27/12/2019
73.66
 383,460 72.91 73.84 72.29 0 0 0
26/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2019
72.91
 345,150 73.41 73.53 72.91 0 0 0
25/12/2019
72.91
 541,190 73.84 73.84 72.72 0 0 0
24/12/2019
73.28
 577,000 72.91 73.40 72.91 0 0 0
23/12/2019
72.91
 786,100 74.15 74.15 72.91 0 0 0
20/12/2019
74.15
 1,822,570 74.15 74.33 73.84 0 0 0
19/12/2019
73.96
 1,582,510 73.28 74.15 73.28 0 0 0
18/12/2019
73.28
 1,400,340 72.54 73.53 72.48 0 0 0
17/12/2019
72.35
 829,630 73.40 73.40 72.35 0 0 0
16/12/2019
73.34
 751,280 73.22 73.40 72.72 0 0 0
13/12/2019
72.91
 564,680 73.71 74.08 72.91 0 0 0
12/12/2019
73.65
 701,380 73.53 73.84 73.47 0 0 0
11/12/2019
73.28
 793,940 72.72 73.28 72.48 0 0 0
10/12/2019
73.03
 850,090 72.97 73.34 72.60 0 0 0
09/12/2019
72.97
 766,050 71.86 73.03 71.86 0 0 0
06/12/2019
71.86
 937,120 72.85 72.85 71.86 0 0 0
05/12/2019
72.79
 694,150 73.96 73.96 72.79 0 0 0
04/12/2019
73.40
 693,700 71.92 73.40 71.92 0 0 0
03/12/2019
71.92
 1,422,610 72.79 72.79 71.74 0 0 0
02/12/2019
73.09
 1,489,150 75.07 75.07 73.09 0 0 0
29/11/2019
75.07
 549,840 75.38 75.63 74.89 0 0 0
28/11/2019
75.44
 1,107,720 75.44 75.57 74.39 0 0 0
27/11/2019
75.44
 366,920 76.43 76.43 75.44 0 0 0
26/11/2019
76.00
 971,390 75.94 76.62 75.81 0 0 0
25/11/2019
75.94
 680,740 75.50 76.18 74.52 0 0 0
22/11/2019
75.07
 719,680 75.07 76.12 74.95 0 0 0
21/11/2019
75.38
 1,395,000 76.31 76.49 75.20 0 0 0
20/11/2019
76.62
 1,150,700 76.93 77.11 76.18 0 0 0
19/11/2019
76.86
 1,078,610 74.39 76.86 74.39 0 0 0
18/11/2019
74.64
 1,671,470 76.00 76.25 74.39 0 0 0
15/11/2019
76.00
 2,384,360 77.85 77.85 74.15 0 0 0
14/11/2019
77.79
 695,470 77.85 78.10 77.61 0 0 0
13/11/2019
77.54
 1,956,940 78.78 78.78 77.48 0 0 0
12/11/2019
78.78
 1,934,480 79.89 79.89 78.66 0 0 0
11/11/2019
79.89
 645,500 79.83 80.45 79.71 0 0 0
08/11/2019
79.83
 1,193,130 79.77 80.51 79.64 0 0 0
07/11/2019
79.77
 866,170 80.01 80.20 79.52 0 0 0
06/11/2019
80.39
 1,184,100 79.71 80.63 79.40 0 0 0
05/11/2019
79.83
 1,876,790 81.13 81.13 79.83 0 0 0
04/11/2019
81.13
 1,407,970 82.18 82.18 80.69 0 0 0
01/11/2019
81.81
 969,370 80.45 82.18 80.45 0 0 0
31/10/2019
80.32
 2,550,480 81.56 81.56 79.58 0 0 0
30/10/2019
81.56
 1,301,690 83.04 83.29 80.94 0 0 0
29/10/2019
82.86
 520,280 82.61 83.35 82.55 0 0 0
28/10/2019
82.67
 558,360 83.10 83.66 82.55 0 0 0
25/10/2019
83.10
 816,560 81.93 83.10 81.87 0 0 0
24/10/2019
81.93
 520,890 81.68 82.42 81.68 0 0 0
23/10/2019
81.74
 847,820 81.87 81.99 81.07 0 0 0
22/10/2019
81.87
 1,398,920 82.80 83.04 81.74 0 0 0
21/10/2019
82.55
 2,006,630 81.87 83.72 81.50 0 0 0
18/10/2019
81.87
 1,116,920 81.25 82.18 81.25 0 0 0
17/10/2019
80.94
 1,409,580 80.57 81.81 80.45 0 0 0
16/10/2019
80.57
 1,321,580 80.57 80.88 79.27 0 0 0
15/10/2019
79.27
 1,165,130 79.40 80.01 78.90 0 0 0
14/10/2019
79.46
 586,040 79.71 79.71 79.03 0 0 0
11/10/2019
79.09
 631,310 78.47 79.09 78.41 0 0 0
10/10/2019
78.47
 442,150 78.28 79.40 78.28 0 0 0
09/10/2019
78.47
 663,150 79.58 79.58 78.35 0 0 0
08/10/2019
79.71
 537,440 79.34 79.89 79.46 0 0 0
07/10/2019
79.77
 833,680 79.34 80.32 79.21 0 0 0
04/10/2019
79.46
 641,540 79.77 80.88 79.40 0 0 0
03/10/2019
79.71
 825,310 77.85 79.71 77.54 0 0 0
02/10/2019
78.47
 2,070,220 78.78 78.96 77.98 0 0 0
01/10/2019
79.09
 1,207,380 80.01 80.14 78.90 0 0 0
30/09/2019
80.14
 885,490 80.39 80.76 79.95 0 0 0
27/09/2019
80.39
 1,183,530 80.32 81.00 79.95 0 0 0
26/09/2019
80.32
 1,613,560 78.53 80.39 78.16 0 0 0
25/09/2019
78.10
 617,630 78.04 78.41 77.54 0 0 0
24/09/2019
78.41
 1,340,450 76.93 78.84 76.80 0 0 0
23/09/2019
76.93
 1,560,140 76.00 77.30 75.81 0 0 0
20/09/2019
75.44
 1,623,350 76.43 76.43 75.44 0 0 0
19/09/2019
76.37
 725,700 76.31 76.55 75.69 0 0 0
18/09/2019
76.43
 972,940 75.07 76.55 75.20 0 0 0
17/09/2019
75.69
 482,570 75.07 76.00 74.58 0 0 0
16/09/2019: Cổ tức tiền mặt tỉ lệ: 20%
16/09/2019
75.07
 604,710 75.07 75.07 74.21 0 0 0
13/09/2019
74.21
 503,530 74.27 74.45 73.84 0 0 0
12/09/2019
74.15
 600,870 74.45 74.94 73.78 0 0 0
11/09/2019
74.21
 401,410 75.24 75.36 74.21 0 0 0
10/09/2019
75.18
 647,890 75.54 75.54 74.94 0 0 0
09/09/2019
75.67
 498,850 74.75 75.67 74.45 0 0 0
06/09/2019
74.63
 315,980 74.15 74.81 74.15 0 0 0
05/09/2019
74.15
 587,180 75.48 75.48 74.15 0 0 0
04/09/2019
75.24
 405,800 74.75 75.36 74.51 0 0 0
03/09/2019
75.36
 744,840 74.75 75.54 74.75 0 0 0
30/08/2019
74.75
 797,090 72.93 75.48 74.57 0 0 0
29/08/2019
74.75
 561,530 72.93 74.75 72.81 0 0 0
28/08/2019
72.57
 521,700 72.93 72.99 72.44 0 0 0
27/08/2019
72.32
 943,130 73.84 74.02 72.32 0 0 0
26/08/2019
73.23
 839,870 74.15 74.27 73.05 0 0 0
23/08/2019
74.75
 621,830 75.42 75.48 74.75 0 0 0
22/08/2019
75.36
 525,610 75.30 75.54 75.24 0 0 0
21/08/2019
75.30
 580,860 75.36 75.54 75.06 0 0 0
20/08/2019
75.60
 787,020 75.91 75.91 75.42 0 0 0
19/08/2019
75.91
 758,210 75.67 76.09 75.60 0 0 0
16/08/2019
75.42
 1,074,270 73.54 76.39 73.23 0 0 0

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