CTCP Sữa Việt Nam (vnm)

57
0.70
(1.24%)
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)
15/08/2019
74.15
 673,120 71.29 74.15 71.29 0 0 0
14/08/2019
72.14
 677,360 72.44 72.87 72.14 0 0 0
13/08/2019
71.72
 1,178,780 72.93 73.05 71.72 0 0 0
12/08/2019
73.30
 442,330 73.54 73.54 73.17 0 0 0
09/08/2019
73.54
 726,150 73.48 73.96 73.42 0 0 0
08/08/2019
73.48
 570,640 73.54 73.90 73.05 0 0 0
07/08/2019
73.54
 731,780 73.54 74.02 73.05 0 0 0
06/08/2019
73.05
 938,500 73.54 73.54 72.44 0 0 0
05/08/2019
74.15
 882,750 75.06 75.60 74.15 0 0 0
02/08/2019
75.36
 471,510 75.06 75.48 74.94 0 0 0
01/08/2019
75.48
 502,790 75.06 75.67 74.88 0 0 0
31/07/2019
74.88
 816,150 75.06 75.36 74.69 0 0 0
30/07/2019
75.06
 921,500 75.97 76.33 75.06 0 0 0
29/07/2019
75.06
 1,095,840 75.42 75.60 74.75 0 0 0
26/07/2019
75.67
 526,110 76.15 76.52 75.67 0 0 0
25/07/2019
76.03
 686,030 75.97 76.27 75.97 0 0 0
24/07/2019
76.33
 593,800 76.58 77.12 76.09 0 0 0
23/07/2019
76.21
 764,550 76.27 76.33 75.85 0 0 0
22/07/2019
76.27
 721,980 76.88 76.88 76.27 0 0 0
19/07/2019
77.12
 1,381,230 75.97 77.25 75.73 0 0 0
18/07/2019
75.73
 707,720 75.97 76.21 75.67 0 0 0
17/07/2019
76.21
 965,170 75.36 76.52 75.30 0 0 0
16/07/2019
75.36
 512,540 75.24 75.48 75.06 0 0 0
15/07/2019
74.88
 703,320 76.09 75.36 74.88 0 0 0
12/07/2019
75.36
 370,730 76.09 76.15 75.36 0 0 0
11/07/2019
76.09
 277,200 76.27 76.27 75.97 0 0 0
10/07/2019
75.97
 420,940 75.97 76.27 75.85 0 0 0
09/07/2019
75.97
 951,440 75.48 75.97 75.12 0 0 0
08/07/2019
75.48
 969,080 76.39 76.39 75.36 0 0 0
05/07/2019
76.70
 520,290 76.70 76.94 76.39 0 0 0
04/07/2019
76.70
 613,870 76.09 76.94 76.64 0 0 0
03/07/2019
76.58
 657,870 76.09 76.76 75.85 0 0 0
02/07/2019
76.03
 716,810 76.03 76.64 75.73 0 0 0
01/07/2019
75.97
 991,440 75.97 76.03 74.75 0 0 0
28/06/2019
74.75
 919,970 74.75 74.88 73.84 0 0 0
27/06/2019
74.81
 802,160 74.81 75.24 74.69 0 0 0
26/06/2019
75.06
 497,730 75.06 75.30 74.75 0 0 0
25/06/2019
75.00
 704,890 74.81 75.48 74.81 0 0 0
24/06/2019
74.81
 615,090 76.52 76.52 74.81 0 0 0
21/06/2019
76.27
 2,613,920 76.27 76.27 74.94 0 0 0
20/06/2019
74.94
 1,010,200 75.06 75.06 74.81 0 0 0
19/06/2019
75.00
 929,690 75.00 75.18 74.75 0 0 0
18/06/2019
74.75
 1,039,070 74.75 75.18 74.75 0 0 0
17/06/2019
75.18
 632,730 75.18 75.24 74.63 0 0 0
14/06/2019
75.18
 665,880 74.75 75.48 74.69 0 0 0
13/06/2019
74.88
 1,125,310 76.09 76.09 74.63 0 0 0
12/06/2019
76.09
 699,880 76.09 76.46 76.03 0 0 0
11/06/2019
76.27
 565,400 77.18 77.18 76.21 0 0 0
10/06/2019
77.12
 561,260 77.18 77.67 76.52 0 0 0
07/06/2019
76.94
 362,030 76.76 77.43 76.76 0 0 0
06/06/2019
76.88
 548,650 77.49 77.67 76.52 0 0 0
05/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/06/2019
77.49
 358,780 78.16 78.52 77.18 0 0 0
04/06/2019
77.25
 472,650 77.19 77.49 76.89 0 0 0
03/06/2019
76.89
 717,990 77.79 78.15 76.34 0 0 0
31/05/2019
77.79
 711,390 78.93 79.17 77.79 0 0 0
30/05/2019
78.99
 542,710 79.77 79.89 78.99 0 0 0
29/05/2019
79.83
 271,730 79.53 80.31 79.17 0 0 0
28/05/2019
79.29
 608,790 80.49 80.79 79.11 0 0 0
27/05/2019
80.49
 320,060 78.69 80.49 78.03 0 0 0
24/05/2019
78.39
 765,150 78.69 80.19 78.33 0 0 0
23/05/2019
79.35
 429,290 78.81 79.89 78.81 0 0 0
22/05/2019
79.35
 619,370 79.35 81.09 79.23 0 0 0
21/05/2019
80.19
 762,310 82.29 82.29 80.19 0 0 0
20/05/2019
82.59
 450,900 81.09 82.65 80.91 0 0 0
17/05/2019
81.45
 435,380 81.99 81.99 81.39 0 0 0
16/05/2019
81.93
 702,130 81.27 81.93 81.09 0 0 0
15/05/2019
81.45
 355,850 81.39 81.93 80.73 0 0 0
14/05/2019
81.39
 1,097,910 79.41 81.93 79.41 0 0 0
13/05/2019
80.43
 974,030 77.97 80.43 77.97 0 0 0
10/05/2019
78.15
 366,690 77.19 78.15 77.19 0 0 0
09/05/2019
77.01
 287,680 77.19 77.55 76.89 0 0 0
08/05/2019
76.89
 628,830 76.95 77.55 76.89 0 0 0
07/05/2019
77.79
 723,470 78.03 78.09 77.61 0 0 0
06/05/2019
77.55
 368,910 78.27 78.27 76.89 0 0 0
03/05/2019
78.69
 486,390 78.69 78.69 78.03 0 0 0
02/05/2019
78.09
 736,990 78.09 78.75 77.91 0 0 0
26/04/2019
77.97
 565,240 77.97 78.27 77.67 0 0 0
25/04/2019
77.79
 414,330 77.85 77.91 77.07 0 0 0
24/04/2019
77.79
 482,490 76.77 77.79 76.52 0 0 0
23/04/2019
76.28
 974,950 76.95 77.79 76.10 0 0 0
22/04/2019
77.85
 1,417,290 78.69 79.29 77.61 0 0 0
19/04/2019
79.89
 599,290 81.39 81.45 79.59 0 0 0
18/04/2019
81.21
 601,240 81.09 81.39 81.03 0 0 0
17/04/2019
81.09
 864,260 81.93 82.23 81.03 0 0 0
16/04/2019
81.69
 514,140 81.09 81.93 81.09 0 0 0
12/04/2019
81.51
 684,520 81.45 81.75 81.03 0 0 0
11/04/2019
81.45
 383,850 81.27 81.81 81.27 0 0 0
10/04/2019
81.27
 873,110 81.09 81.99 81.09 0 0 0
09/04/2019
81.33
 1,148,040 82.83 82.83 81.09 0 0 0
08/04/2019
82.41
 546,190 82.53 82.71 81.99 0 0 0
05/04/2019
81.87
 1,017,700 82.89 82.89 81.87 0 0 0
04/04/2019
82.89
 469,730 82.89 83.97 82.89 0 0 0
03/04/2019
83.19
 683,970 83.49 83.49 82.65 0 0 0
02/04/2019
83.49
 1,233,340 84.03 84.03 82.47 0 0 0
01/04/2019
83.25
 796,720 81.39 83.25 81.09 0 0 0
29/03/2019
80.97
 1,357,400 81.21 81.99 80.97 0 0 0
28/03/2019
81.21
 816,770 81.93 81.99 81.21 0 0 0
27/03/2019
81.99
 682,000 82.05 82.41 81.87 0 0 0
26/03/2019
81.99
 684,470 81.99 82.53 81.69 0 0 0
25/03/2019
81.99
 582,580 80.91 81.99 80.85 0 0 0

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