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)
05/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
05/06/2018
86.76
 879,160 85.78 88.18 85.05 0 0 0
04/06/2018
85.05
 965,230 82.62 85.14 82.13 0 0 0
01/06/2018
81.74
 1,051,610 80.67 82.23 80.43 0 0 0
31/05/2018
79.80
 2,231,710 80.43 80.67 79.46 0 0 0
30/05/2018
80.43
 491,920 81.64 81.69 80.24 0 0 0
29/05/2018
81.94
 703,120 79.46 82.37 78.73 0 0 0
28/05/2018
80.19
 464,830 80.19 80.43 78.73 0 0 0
25/05/2018
80.67
 512,860 81.16 81.64 80.67 0 0 0
24/05/2018
81.64
 807,290 82.13 82.32 81.06 0 0 0
23/05/2018
81.30
 971,280 77.81 82.37 77.81 0 0 0
22/05/2018
78.73
 1,185,350 80.19 80.67 77.76 0 0 0
21/05/2018
80.67
 1,042,490 83.59 83.59 80.24 0 0 0
18/05/2018
83.15
 1,153,810 80.67 83.15 80.48 0 0 0
17/05/2018
80.19
 1,028,400 82.13 82.37 80.19 0 0 0
16/05/2018
82.18
 1,644,010 85.53 86.07 82.18 0 0 0
15/05/2018
85.53
 1,240,740 87.48 87.72 85.53 0 0 0
14/05/2018
86.50
 575,000 86.99 87.48 85.53 0 0 0
11/05/2018
86.50
 1,006,620 87.48 87.96 86.02 0 0 0
10/05/2018
87.48
 451,010 90.39 90.39 86.99 0 0 0
09/05/2018
89.91
 555,260 89.91 90.39 89.42 0 0 0
08/05/2018
89.95
 514,230 92.58 92.58 89.95 0 0 0
07/05/2018
92.34
 771,810 89.91 92.58 89.66 0 0 0
04/05/2018
89.42
 735,730 89.81 89.91 89.27 0 0 0
03/05/2018
89.91
 878,320 90.88 90.88 89.42 0 0 0
02/05/2018
89.66
 619,230 89.66 90.39 89.66 0 0 0
27/04/2018
89.91
 997,890 88.64 91.85 88.45 0 0 0
26/04/2018
87.96
 959,520 88.40 88.40 87.48 0 0 0
24/04/2018
87.48
 1,469,750 86.99 87.96 85.58 0 0 0
23/04/2018
88.64
 636,940 88.64 90.34 88.45 0 0 0
20/04/2018
90.39
 739,700 90.88 90.88 89.91 0 0 0
19/04/2018
91.12
 845,170 91.12 91.51 90.59 0 0 0
18/04/2018
91.12
 756,500 89.91 91.12 89.57 0 0 0
17/04/2018
89.66
 1,217,530 91.12 91.85 88.06 0 0 0
16/04/2018
92.34
 653,380 95.11 95.11 92.34 0 0 0
13/04/2018
95.11
 727,110 95.74 95.74 95.01 0 0 0
12/04/2018
95.40
 751,180 95.49 95.64 94.96 0 0 0
11/04/2018
95.25
 846,970 95.25 95.98 94.96 0 0 0
10/04/2018
95.74
 1,093,850 96.13 96.13 94.77 0 0 0
09/04/2018
96.13
 699,250 96.71 96.81 95.74 0 0 0
06/04/2018
96.32
 621,180 95.84 97.05 95.74 0 0 0
05/04/2018
95.88
 452,710 97.20 97.20 95.15 0 0 0
04/04/2018
97.20
 991,130 94.13 97.20 94.13 0 0 0
03/04/2018
94.13
 2,017,950 97.20 97.44 93.60 0 0 0
02/04/2018
97.05
 1,768,080 98.41 98.61 96.47 0 0 0
30/03/2018
98.65
 1,529,690 100.60 100.60 97.73 0 0 0
29/03/2018
100.60
 758,530 102.54 102.69 100.60 0 0 0
28/03/2018
102.54
 585,030 103.51 104.00 102.54 0 0 0
27/03/2018
103.51
 1,660,410 102.06 104.34 101.57 0 0 0
26/03/2018
101.33
 643,500 100.60 102.30 100.40 0 0 0
23/03/2018
100.60
 685,220 100.16 101.08 99.67 0 0 0
22/03/2018
101.57
 478,650 102.98 102.98 101.57 0 0 0
21/03/2018
101.57
 907,550 101.57 102.59 101.57 0 0 0
20/03/2018
101.57
 684,730 103.03 103.03 101.57 0 0 0
19/03/2018
103.03
 801,280 103.03 104.24 102.30 0 0 0
16/03/2018
104.00
 1,730,500 104.00 104.00 101.57 0 0 0
15/03/2018
102.15
 623,080 103.51 103.51 101.96 0 0 0
14/03/2018
103.51
 1,133,180 102.06 104.00 101.67 0 0 0
13/03/2018
102.06
 1,265,790 100.11 102.54 100.11 0 0 0
12/03/2018
100.11
 828,230 100.11 102.40 100.11 0 0 0
09/03/2018
101.08
 1,021,150 101.57 102.35 101.08 0 0 0
08/03/2018
101.57
 592,410 100.60 101.72 100.60 0 0 0
07/03/2018
100.16
 1,981,110 97.73 102.06 97.73 0 0 0
06/03/2018
98.17
 786,240 98.36 98.90 96.81 0 0 0
05/03/2018
98.36
 712,070 97.10 99.63 96.47 0 0 0
02/03/2018
96.86
 412,780 95.25 96.95 94.77 0 0 0
01/03/2018
95.25
 732,890 95.25 96.71 95.25 0 0 0
28/02/2018
95.25
 886,780 96.71 97.00 95.25 0 0 0
27/02/2018
97.20
 457,260 98.17 98.17 96.22 0 0 0
26/02/2018
97.20
 889,620 98.17 99.14 97.20 0 0 0
23/02/2018
98.17
 481,780 98.65 98.90 96.71 0 0 0
22/02/2018
97.68
 449,840 98.75 98.75 96.76 0 0 0
21/02/2018
98.75
 649,890 96.18 98.75 94.28 0 0 0
13/02/2018
94.04
 541,650 93.31 94.77 93.31 0 0 0
12/02/2018
93.31
 970,250 91.85 93.31 91.85 0 0 0
09/02/2018
92.82
 856,530 92.34 93.31 90.88 0 0 0
08/02/2018
95.79
 234,230 97.20 97.34 95.45 0 0 0
07/02/2018
97.34
 507,670 99.04 99.04 97.29 0 0 0
06/02/2018
96.18
 1,484,810 96.18 98.17 92.09 0 0 0
05/02/2018
98.70
 504,920 98.41 99.63 98.02 0 0 0
02/02/2018
100.60
 677,340 97.92 100.60 97.92 0 0 0
01/02/2018
98.65
 451,270 99.14 100.40 97.68 0 0 0
31/01/2018
98.90
 1,120,270 98.36 100.84 97.73 0 0 0
30/01/2018
99.38
 843,170 99.14 99.63 98.61 0 0 0
29/01/2018
100.35
 573,230 102.93 103.03 100.35 0 0 0
26/01/2018
102.93
 672,410 100.65 103.12 100.65 0 0 0
25/01/2018
100.60
 1,059,420 101.57 102.93 100.60 0 0 0
22/01/2018
102.83
 1,031,780 100.60 102.88 100.11 0 0 0
19/01/2018
99.92
 1,094,050 100.31 101.76 99.92 0 0 0
18/01/2018
99.92
 921,800 97.20 99.92 96.95 0 0 0
17/01/2018
97.73
 891,480 100.60 101.08 97.20 0 0 0
16/01/2018
101.23
 701,460 100.69 101.33 100.69 0 0 0
15/01/2018
101.33
 405,160 101.57 101.81 101.08 0 0 0
12/01/2018
102.01
 585,640 102.06 102.54 101.72 0 0 0
11/01/2018
102.06
 794,780 103.03 103.03 101.62 0 0 0
10/01/2018
102.54
 902,750 99.72 102.54 99.72 0 0 0
09/01/2018
100.60
 810,590 102.10 103.03 100.35 0 0 0
08/01/2018
102.06
 674,800 103.51 103.51 101.33 0 0 0
05/01/2018
103.76
 518,860 104.00 104.49 103.27 0 0 0
04/01/2018
104.39
 704,350 103.56 104.49 103.56 0 0 0
03/01/2018
103.95
 557,370 103.76 104.49 103.08 0 0 0

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