CTCP Sữa Việt Nam (vnm)

57.60
0.10
(0.17%)

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
(2025-03-31)
-3 -4.95% 126,209,600 -20,874,328 -1,187.3
52
60.80
57.60
2 tháng
(2025-03-03)
-5.60 -8.86% 191,203,500 -28,759,031 -1,672.2
52
63.50
57.60
3 tháng
(2025-02-03)
-3 -4.95% 275,015,600 -44,928,016 -2,642.3
52
63.80
57.60
6 tháng
(2024-11-01)
-7.69 -11.78% 389,488,500 -52,692,724 -3,127.8
52
65.39
57.60
12 tháng
(2024-05-06)
-6.84 -10.61% 911,236,000 -37,838,332 -1,930.5
52
74.43
57.60
24 tháng
(2023-05-11)
-8.25 -12.53% 1,719,564,900 -131,422,364 -8,109.5
52
77.06
57.60
36 tháng
(2022-05-16)
-1.97 -3.30% 2,176,612,600 -108,638,597 -6,077.0
52
78.56
57.60
60 tháng
(2020-05-26)
-23.97 -29.39% 3,459,442,590 -199,612,464 -15,182.1
52
100.54
57.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2024
64.10
1,105,500 64.00 64.30 63.80 265,710 287,252 -1.4
28/11/2024
64.00
1,273,300 64.50 64.50 64.00 292,350 183,381 7.0
27/11/2024
64.10
1,586,400 64.30 64.50 64.00 735,500 178,900 36.0
26/11/2024
64.30
1,675,600 64.00 64.50 63.90 700,700 176,828 34.0
25/11/2024
63.80
2,446,600 63.80 64.10 63.70 938,550 1,288,568 -22.5
22/11/2024
63.80
2,176,700 63.40 64.30 63.40 732,701 432,331 19.4
21/11/2024
63.40
2,253,500 63.21 63.60 62.91 914,900 420,818 31.5
20/11/2024
63.11
2,818,000 62.51 63.30 62.41 1,085,140 873,100 13.5
19/11/2024
62.51
2,733,600 62.81 63.01 62.51 865,300 1,338,714 -29.9
18/11/2024
62.71
3,747,000 63.21 63.70 62.71 920,400 2,490,047 -99.9
15/11/2024
63.21
3,688,300 64.40 64.40 63.21 178,248 1,788,977 -103.5
14/11/2024
64.50
1,779,900 64.50 64.50 64.20 547,100 555,188 -0.5
13/11/2024
64.50
2,770,700 64.59 65.09 64.20 1,304,400 793,890 33.2
12/11/2024
64.40
1,729,600 64.69 65.19 64.30 156,200 656,300 -32.6
11/11/2024
64.69
2,737,600 65.19 65.29 64.20 211,900 708,100 -32.3
08/11/2024
65.19
1,592,400 65.49 65.69 65.09 283,300 322,000 -2.5
07/11/2024
65.39
1,152,300 65.49 65.69 65.09 336,000 468,400 -8.7
06/11/2024
65.29
2,594,600 65.49 65.49 64.79 0 0 0
05/11/2024
64.99
1,060,900 65.19 65.49 64.99 121,200 114,900 0.4
04/11/2024
65.09
2,118,800 65.39 66.08 65.09 651,200 464,600 12.4
01/11/2024
65.29
2,178,000 65.59 65.79 65.09 537,100 268,700 17.7
31/10/2024
65.59
5,170,700 66.08 66.08 64.79 1,419,300 1,242,400 11.6
30/10/2024
65.79
3,431,700 66.48 66.78 65.79 363,700 1,016,000 -43.5
29/10/2024
66.48
2,030,600 66.78 66.78 66.28 458,700 559,500 -6.7
28/10/2024
66.68
2,923,300 67.17 67.47 66.18 214,500 781,500 -38.0
25/10/2024
67.47
2,170,200 68.07 68.07 67.37 1,060,900 603,500 31.2
24/10/2024
67.87
4,365,000 66.78 68.46 66.78 1,585,300 586,100 68.5
23/10/2024
66.78
1,635,900 66.78 67.08 66.68 493,000 371,000 8.2
22/10/2024
66.78
2,250,400 66.78 67.27 66.68 722,700 233,000 33.0
21/10/2024
66.78
1,860,000 66.88 67.37 66.68 244,900 344,900 -6.7
18/10/2024
66.88
1,597,500 67.08 67.47 66.88 70,800 211,600 -9.5
17/10/2024
67.08
1,655,000 67.08 67.37 66.78 34,900 336,300 -20.4
16/10/2024
66.98
2,003,900 66.28 67.57 66.28 355,300 433,100 -5.2
15/10/2024
66.28
3,073,300 66.68 66.88 66.18 161,800 1,230,800 -71.7
14/10/2024
66.68
2,820,500 67.57 67.57 66.58 212,300 631,400 -28.3
11/10/2024
67.17
2,370,000 67.57 67.67 66.98 217,100 1,095,000 -59.5
10/10/2024
67.17
2,622,600 67.77 68.27 67.17 365,200 746,000 -26.0
09/10/2024
67.27
3,527,900 67.77 68.07 67.27 1,207,200 653,700 37.6
08/10/2024
67.67
2,887,600 66.68 67.67 66.68 1,306,300 461,000 57.4
07/10/2024
66.58
5,986,300 68.17 68.76 66.58 818,300 921,100 -7.2
04/10/2024
67.97
6,134,000 69.95 69.95 67.87 1,077,400 1,863,400 -54.1
03/10/2024
69.75
2,948,000 69.66 69.95 69.36 1,248,600 320,600 65.1
02/10/2024
69.56
2,139,900 69.66 69.66 69.06 351,100 221,900 9.0
01/10/2024
69.56
2,040,200 69.66 70.15 69.56 70,000 239,500 -11.9
30/09/2024
69.56
2,043,500 70.45 70.45 69.56 69,700 267,500 -13.9
27/09/2024
70.45
2,968,700 70.25 70.65 70.15 1,534,000 423,400 78.8
26/09/2024
70.15
3,984,100 69.06 70.55 69.06 1,940,500 312,700 115.0
25/09/2024
69.06
4,520,500 69.75 69.85 69.06 362,300 841,500 -33.5
24/09/2024: Cổ tức tiền mặt tỉ lệ: 9.5%
24/09/2024
69.75
2,076,500 70.45 70.45 69.56 208,200 315,500 -7.6
23/09/2024
71.39
2,930,300 71.59 71.69 71.10 283,400 693,100 -29.8
20/09/2024
71.20
5,232,400 71.98 72.47 71.20 623,900 3,058,700 -177.1
19/09/2024
71.78
1,572,700 71.78 71.98 71.49 126,500 134,900 -0.6
18/09/2024
71.78
2,845,300 72.08 72.37 71.49 1,017,900 545,500 34.7
17/09/2024
71.88
2,390,300 70.51 71.88 70.22 494,200 185,700 22.3
16/09/2024
70.41
4,034,700 71.49 71.49 70.41 894,000 213,400 49.2
13/09/2024
71.39
5,347,100 73.25 73.25 71.39 504,600 735,400 -17.1
12/09/2024
73.15
2,052,100 73.45 73.64 72.86 174,600 387,900 -15.9
11/09/2024
73.06
3,165,200 73.25 73.55 72.37 1,059,100 170,400 66.2
10/09/2024
73.35
3,332,400 73.25 73.94 72.76 1,168,100 263,500 67.9
09/09/2024
73.25
2,638,800 73.55 73.55 72.66 0 0 0
06/09/2024
73.84
3,641,800 73.35 73.94 73.25 1,367,200 266,700 82.7
05/09/2024
73.15
5,857,500 72.76 73.84 72.57 1,911,600 652,400 94.5
04/09/2024
72.76
2,839,100 71.78 72.96 71.59 979,100 337,200 47.5
30/08/2024
72.37
3,675,800 72.08 73.25 71.88 788,500 742,600 3.4
29/08/2024
71.98
2,042,900 72.17 72.47 71.88 663,400 468,800 14.3
28/08/2024
72.37
3,352,800 72.08 72.47 71.69 1,164,000 271,700 65.7
27/08/2024
71.98
4,265,800 71.88 72.27 71.10 853,100 499,700 25.8
26/08/2024
71.88
6,324,800 73.35 73.45 71.78 736,800 786,000 -3.7
23/08/2024
73.35
3,307,600 73.35 74.04 72.86 249,100 518,100 -20.1
22/08/2024
72.66
6,025,900 74.43 74.43 72.08 567,300 738,500 -13.0
21/08/2024
73.74
3,991,000 73.64 74.53 73.55 563,600 505,600 4.4
20/08/2024
74.04
4,177,300 74.43 74.62 73.74 953,200 666,700 21.6
19/08/2024
74.43
7,917,900 72.47 74.43 72.27 2,248,100 426,300 137.5
16/08/2024
72.27
7,392,900 72.47 72.57 71.69 1,527,400 1,293,500 17.3
15/08/2024
72.27
4,255,800 72.47 73.06 72.17 1,776,600 383,800 103.2
14/08/2024
72.47
5,456,200 72.47 72.57 71.78 1,597,400 1,192,300 30.0
13/08/2024
72.27
6,734,400 71.29 72.86 71.20 2,444,900 384,700 151.8
12/08/2024
71.49
5,804,000 71.78 72.86 71.29 798,100 699,000 7.5
09/08/2024
71.78
4,527,500 71.29 71.88 71.00 878,300 208,900 48.8
08/08/2024
71.20
5,811,000 72.37 72.86 70.71 1,482,500 413,700 78.2
07/08/2024
72.27
10,700,700 71.69 72.27 70.90 3,561,400 687,400 209.7
06/08/2024
71.20
13,496,200 68.85 71.78 68.55 3,484,300 518,500 211.9
05/08/2024
67.96
12,155,500 69.53 69.73 67.08 3,639,100 980,900 185.7
02/08/2024
70.02
10,290,200 68.55 70.41 68.55 4,457,200 238,200 299.9
01/08/2024
68.85
8,865,800 70.31 70.41 68.65 2,710,300 391,300 165.5
31/07/2024
70.12
21,144,900 67.08 70.51 67.08 5,873,100 1,023,800 341.3
30/07/2024
66.30
6,375,600 65.91 66.98 65.52 919,200 365,300 37.3
29/07/2024
65.81
5,781,800 64.83 66.20 64.54 919,200 365,300 37.3
26/07/2024
64.44
2,975,400 64.05 64.83 64.05 1,412,300 1,003,000 27.0
25/07/2024
64.24
1,957,600 64.24 64.34 63.95 511,500 491,600 1.3
24/07/2024
64.24
3,613,500 64.44 64.73 64.24 2,274,200 1,038,000 81.4
23/07/2024
64.54
3,777,800 64.24 64.93 64.14 2,046,100 536,492 99.6
22/07/2024
64.05
2,654,800 63.95 64.63 63.85 448,300 216,500 15.2
19/07/2024
63.95
3,392,700 64.54 64.54 63.75 28,300 517,600 -32.0
18/07/2024
64.54
2,283,000 64.63 64.63 64.14 296,700 283,200 0.9
17/07/2024
64.34
3,464,800 64.83 65.12 64.24 437,200 646,500 -13.8
16/07/2024
64.73
2,243,700 65.03 65.32 64.73 77,100 609,000 -35.3
15/07/2024
64.83
2,155,300 64.93 65.52 64.83 51,400 550,400 -33.1
12/07/2024
64.93
2,079,900 65.03 65.22 64.73 100,800 219,200 -7.8
11/07/2024
64.93
3,787,100 65.52 65.61 64.93 194,600 1,689,600 -99.5

Chính sách bảo mật | Điều khoản sử dụng |