CTCP Sữa Việt Nam (vnm)

57.40
1.10
(1.95%)
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)
22/03/2019
81.99
 526,570 81.69 82.29 81.39 0 0 0
21/03/2019
81.69
 885,480 83.49 84.03 81.69 0 0 0
20/03/2019
83.19
 1,269,860 81.99 83.19 81.21 0 0 0
19/03/2019
82.23
 936,230 82.89 82.89 82.05 0 0 0
18/03/2019
82.89
 910,690 82.89 83.25 82.59 0 0 0
15/03/2019
82.29
 1,254,050 82.41 82.89 81.99 0 0 0
14/03/2019
82.41
 920,860 83.49 83.49 82.11 0 0 0
13/03/2019
83.07
 616,010 83.79 84.15 83.01 0 0 0
12/03/2019
83.49
 560,360 82.89 83.79 82.89 0 0 0
11/03/2019
82.65
 423,100 81.99 83.43 81.99 0 0 0
08/03/2019
82.29
 980,860 83.49 83.79 81.45 0 0 0
07/03/2019
83.91
 708,000 83.91 85.29 83.79 0 0 0
06/03/2019
84.69
 711,250 85.29 85.78 83.19 0 0 0
05/03/2019
85.29
 532,510 85.59 85.78 85.05 0 0 0
04/03/2019
85.84
 876,760 84.99 86.44 84.99 0 0 0
01/03/2019
84.93
 868,720 86.44 86.44 84.93 0 0 0
28/02/2019
84.75
 976,450 89.20 89.20 84.75 0 0 0
27/02/2019
88.72
 484,610 87.88 90.10 87.88 0 0 0
26/02/2019
87.76
 806,810 90.10 91.30 87.10 0 0 0
25/02/2019
91.06
 1,211,040 89.50 91.66 89.32 0 0 0
22/02/2019
89.44
 814,320 89.50 89.80 89.08 0 0 0
21/02/2019
89.20
 1,859,260 86.20 89.56 85.90 0 0 0
20/02/2019
85.90
 983,460 85.90 86.20 85.78 0 0 0
19/02/2019
85.65
 1,974,200 85.90 86.08 85.53 0 0 0
18/02/2019
85.29
 1,082,650 84.33 85.59 84.27 0 0 0
15/02/2019
84.21
 910,160 84.09 84.27 83.79 0 0 0
14/02/2019
83.73
 1,341,090 83.07 84.27 82.89 0 0 0
13/02/2019
83.07
 764,480 82.89 83.13 81.81 0 0 0
12/02/2019
82.89
 957,440 82.89 83.01 82.29 0 0 0
11/02/2019
82.29
 1,357,210 81.09 82.83 81.03 0 0 0
01/02/2019
81.09
 731,430 81.57 81.57 79.89 0 0 0
31/01/2019
81.09
 812,290 81.99 81.99 80.19 0 0 0
30/01/2019
81.39
 279,280 82.05 82.05 81.39 0 0 0
29/01/2019
81.99
 371,010 82.29 82.29 81.39 0 0 0
28/01/2019
81.99
 487,650 81.99 82.05 81.63 0 0 0
25/01/2019
81.63
 813,810 81.69 81.87 81.45 0 0 0
24/01/2019
81.39
 1,077,600 81.09 81.39 80.67 0 0 0
23/01/2019
80.79
 1,028,650 81.03 81.09 80.37 0 0 0
22/01/2019
80.49
 399,040 80.61 81.09 79.89 0 0 0
21/01/2019
80.37
 279,380 80.55 80.55 79.47 0 0 0
18/01/2019
80.49
 545,600 79.89 81.03 79.89 0 0 0
17/01/2019
79.41
 514,870 79.89 80.13 79.05 0 0 0
16/01/2019
79.89
 562,220 79.89 80.91 79.29 0 0 0
15/01/2019
81.03
 598,510 81.09 81.21 80.49 0 0 0
14/01/2019
81.09
 611,420 79.89 81.09 79.83 0 0 0
11/01/2019
80.49
 954,110 79.11 80.49 79.11 0 0 0
10/01/2019
79.11
 301,700 79.23 79.29 78.63 0 0 0
09/01/2019
79.23
 636,050 78.09 79.59 77.49 0 0 0
08/01/2019
78.09
 448,350 78.93 78.93 77.31 0 0 0
07/01/2019
78.69
 897,430 76.70 78.69 75.38 0 0 0
04/01/2019
75.08
 498,470 73.58 75.08 72.68 0 0 0
03/01/2019
73.82
 449,730 74.48 74.48 73.04 0 0 0
02/01/2019
74.48
 403,570 74.48 74.48 72.68 0 0 0
28/12/2018
72.08
 1,013,580 74.48 75.20 72.08 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2018
74.00
 772,610 74.48 75.62 74.00 0 0 0
26/12/2018
73.88
 670,520 74.24 74.24 72.99 0 0 0
25/12/2018
74.24
 349,610 74.00 74.30 73.29 0 0 0
24/12/2018
74.84
 459,230 73.29 75.37 73.29 0 0 0
21/12/2018
72.99
 1,901,570 74.24 74.48 72.75 0 0 0
20/12/2018
75.19
 539,710 76.86 76.86 75.19 0 0 0
19/12/2018
76.92
 484,090 78.11 78.35 76.86 0 0 0
18/12/2018
78.47
 811,850 77.75 78.65 77.75 0 0 0
17/12/2018
79.78
 1,043,020 80.44 80.44 79.78 0 0 0
14/12/2018
80.44
 260,170 80.44 80.67 80.08 0 0 0
13/12/2018
80.44
 643,110 79.84 81.03 79.84 0 0 0
12/12/2018
79.84
 782,440 79.90 80.38 79.24 0 0 0
11/12/2018
80.32
 443,060 80.32 80.73 79.54 0 0 0
10/12/2018
80.44
 1,003,810 79.78 81.33 79.54 0 0 0
07/12/2018
79.78
 509,830 78.71 80.20 78.71 0 0 0
06/12/2018
78.47
 1,089,360 78.65 79.13 77.40 0 0 0
05/12/2018
79.24
 1,107,160 80.14 80.56 78.71 0 0 0
04/12/2018
81.33
 1,001,800 79.84 81.33 79.60 0 0 0
03/12/2018
79.60
 1,282,310 76.27 79.84 76.27 0 0 0
30/11/2018
76.27
 1,417,590 75.07 76.56 75.07 0 0 0
29/11/2018
75.25
 970,820 76.56 76.56 75.25 0 0 0
28/11/2018
76.27
 1,330,740 75.07 76.86 75.07 0 0 0
27/11/2018
75.37
 1,882,720 74.18 75.97 73.41 0 0 0
26/11/2018
73.35
 1,817,580 70.43 73.52 70.31 0 0 0
23/11/2018
70.31
 416,930 71.44 71.44 70.01 0 0 0
22/11/2018
71.56
 933,880 71.02 71.68 71.02 0 0 0
21/11/2018
71.02
 1,113,540 69.12 71.02 68.94 0 0 0
20/11/2018
69.41
 715,090 68.76 69.47 68.70 0 0 0
19/11/2018
68.76
 739,450 69.12 69.29 68.46 0 0 0
16/11/2018
68.52
 566,540 69.71 70.01 68.52 0 0 0
15/11/2018
69.71
 556,360 70.01 70.31 68.52 0 0 0
14/11/2018
70.01
 674,260 69.12 70.49 69.00 0 0 0
13/11/2018
69.12
 483,810 68.64 69.59 68.40 0 0 0
12/11/2018
69.71
 596,940 68.70 69.71 68.58 0 0 0
09/11/2018
69.71
 728,150 70.31 71.02 69.65 0 0 0
08/11/2018
71.50
 815,890 71.98 72.09 71.20 0 0 0
07/11/2018
71.20
 1,339,350 70.13 71.80 70.13 0 0 0
06/11/2018
70.13
 1,599,760 69.41 70.78 68.82 0 0 0
05/11/2018
69.41
 841,100 69.77 70.37 68.46 0 0 0
02/11/2018
70.61
 1,601,100 68.10 70.78 68.10 0 0 0
01/11/2018
68.10
 1,724,930 69.71 69.71 66.43 0 0 0
31/10/2018
69.18
 1,075,800 69.89 70.31 68.22 0 0 0
30/10/2018
69.89
 535,070 71.50 71.50 69.89 0 0 0
29/10/2018
71.50
 488,810 72.39 72.39 70.72 0 0 0
26/10/2018
72.39
 643,020 72.63 72.69 72.04 0 0 0
25/10/2018
71.50
 1,154,690 71.50 72.04 69.77 0 0 0

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