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)
11/08/2017
72.12
 691,600 72.12 72.36 71.41 0 0 0
10/08/2017
72.12
 392,360 71.41 72.27 71.41 0 0 0
09/08/2017
71.41
 1,116,820 72.36 72.36 70.65 0 0 0
08/08/2017
72.36
 1,197,600 73.17 73.17 72.27 0 0 0
07/08/2017
73.17
 384,100 73.31 73.31 72.84 0 0 0
04/08/2017
73.31
 290,860 73.31 73.46 73.22 0 0 0
03/08/2017
73.31
 702,810 72.93 73.46 72.84 0 0 0
02/08/2017
72.55
 1,066,000 71.93 72.60 71.93 0 0 0
01/08/2017
71.93
 811,580 72.65 72.65 71.93 0 0 0
31/07/2017
72.65
 682,960 72.84 72.84 72.60 0 0 0
28/07/2017
72.84
 342,150 72.79 72.88 72.79 0 0 0
27/07/2017
72.79
 214,220 72.84 72.84 72.69 0 0 0
26/07/2017
72.84
 338,260 72.36 73.17 72.31 0 0 0
25/07/2017
72.27
 175,170 72.12 72.36 71.98 0 0 0
24/07/2017
72.27
 704,570 71.93 72.36 71.41 0 0 0
21/07/2017
72.12
 464,940 71.98 72.36 71.98 0 0 0
20/07/2017
72.36
 727,990 72.36 72.79 72.31 0 0 0
19/07/2017
72.84
 375,820 72.84 73.50 72.69 0 0 0
18/07/2017
72.36
 637,870 72.36 72.84 71.88 0 0 0
17/07/2017
72.31
 553,330 73.31 73.79 72.17 0 0 0
14/07/2017
73.84
 690,430 74.41 74.41 73.79 0 0 0
13/07/2017
74.41
 500,840 74.74 74.74 74.26 0 0 0
12/07/2017
73.98
 541,660 73.22 74.22 72.74 0 0 0
11/07/2017
72.84
 518,150 72.22 72.84 72.22 0 0 0
10/07/2017
72.22
 992,910 73.41 73.65 71.98 0 0 0
07/07/2017
73.41
 976,360 75.22 75.22 73.41 0 0 0
06/07/2017
74.98
 549,800 74.98 75.31 74.60 0 0 0
05/07/2017
74.55
 438,550 74.31 74.60 74.22 0 0 0
04/07/2017
74.50
 324,350 74.69 74.69 74.31 0 0 0
03/07/2017
74.74
 562,340 75.22 75.22 74.60 0 0 0
30/06/2017
75.03
 1,344,660 73.69 75.17 73.69 0 0 0
29/06/2017
73.69
 312,720 74.03 74.22 73.69 0 0 0
28/06/2017
73.98
 918,320 73.07 74.03 73.07 0 0 0
27/06/2017
73.07
 542,230 73.03 73.17 72.98 0 0 0
26/06/2017
73.03
 267,450 72.84 73.07 72.50 0 0 0
23/06/2017
72.84
 344,920 72.79 72.88 72.65 0 0 0
22/06/2017
72.79
 244,120 72.88 73.22 72.74 0 0 0
21/06/2017
73.22
 912,700 72.65 73.22 72.12 0 0 0
20/06/2017
72.84
 894,760 73.50 73.50 72.69 0 0 0
19/06/2017
73.50
 740,530 72.93 73.50 72.88 0 0 0
16/06/2017
72.84
 1,161,370 73.79 73.79 72.84 0 0 0
15/06/2017
73.22
 414,540 73.07 73.46 72.98 0 0 0
14/06/2017
73.07
 536,000 72.50 73.17 72.46 0 0 0
13/06/2017
72.50
 636,190 72.65 72.65 72.17 0 0 0
12/06/2017
72.69
 505,720 73.17 73.22 72.60 0 0 0
09/06/2017
73.17
 329,670 73.26 73.31 73.07 0 0 0
08/06/2017
73.12
 207,740 73.31 73.31 73.03 0 0 0
07/06/2017
73.31
 740,420 73.55 73.60 72.84 0 0 0
06/06/2017
73.41
 239,400 73.31 73.69 73.17 0 0 0
05/06/2017
73.17
 749,080 71.84 74.03 71.84 0 0 0
02/06/2017
71.84
 496,020 71.88 72.36 71.50 0 0 0
01/06/2017
72.31
 597,180 71.88 72.31 71.46 0 0 0
31/05/2017
71.27
 1,328,060 71.41 72.50 71.22 0 0 0
30/05/2017
71.27
 460,930 72.07 72.17 71.07 0 0 0
29/05/2017
72.22
 356,250 72.36 72.50 72.07 0 0 0
26/05/2017
72.36
 427,910 71.17 72.36 71.17 0 0 0
25/05/2017
71.41
 619,520 72.12 72.12 71.27 0 0 0
24/05/2017
72.12
 702,140 72.12 72.31 71.41 0 0 0
23/05/2017
72.12
 730,180 71.55 72.36 71.55 0 0 0
22/05/2017
71.55
 1,210,850 70.41 71.60 70.36 0 0 0
19/05/2017
70.41
 816,280 69.50 70.46 69.36 0 0 0
18/05/2017
69.50
 580,440 68.79 69.74 68.79 0 0 0
17/05/2017
69.98
 1,231,010 68.31 70.22 68.31 0 0 0
16/05/2017
68.31
 531,270 68.55 68.74 68.31 0 0 0
15/05/2017
68.50
 820,620 69.03 69.17 68.27 0 0 0
12/05/2017
68.93
 594,730 68.79 69.17 68.60 0 0 0
11/05/2017
68.79
 465,950 68.93 68.93 68.50 0 0 0
10/05/2017
68.74
 643,400 68.36 69.27 68.22 0 0 0
09/05/2017
68.55
 937,160 69.41 69.41 68.22 0 0 0
08/05/2017
69.46
 813,270 69.79 69.84 69.08 0 0 0
05/05/2017
69.79
 524,400 70.22 70.60 69.79 0 0 0
04/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/05/2017
70.69
 999,850 69.98 70.93 69.79 0 0 0
03/05/2017
69.65
 879,460 69.55 69.83 69.55 0 0 0
28/04/2017
69.51
 1,414,090 69.04 69.79 68.90 0 0 0
27/04/2017
68.80
 1,185,660 67.72 68.80 67.53 0 0 0
26/04/2017
67.58
 272,660 67.35 67.58 66.92 0 0 0
25/04/2017
67.35
 472,730 67.53 67.53 67.11 0 0 0
24/04/2017
67.63
 562,400 67.72 67.96 67.39 0 0 0
21/04/2017
67.96
 445,370 68.05 68.24 67.72 0 0 0
20/04/2017
68.05
 427,660 68.33 68.33 67.91 0 0 0
19/04/2017
68.29
 968,630 67.82 68.52 67.82 0 0 0
18/04/2017
67.82
 1,900,380 66.74 67.91 66.69 0 0 0
17/04/2017
66.69
 884,170 66.08 66.97 66.08 0 0 0
14/04/2017
66.55
 622,350 66.97 67.16 66.12 0 0 0
13/04/2017
67.20
 322,970 67.39 67.58 67.20 0 0 0
12/04/2017
67.63
 758,300 67.63 67.82 67.35 0 0 0
11/04/2017
67.39
 465,400 66.97 67.49 66.92 0 0 0
10/04/2017
66.97
 604,270 66.97 67.06 66.64 0 0 0
07/04/2017
66.97
 905,370 66.55 67.25 66.36 0 0 0
05/04/2017
67.35
 788,830 67.39 67.63 66.92 0 0 0
04/04/2017
67.63
 1,063,990 67.77 67.77 67.44 0 0 0
03/04/2017
67.77
 802,030 67.30 67.91 67.30 0 0 0
31/03/2017
67.30
 1,382,240 67.96 68.14 67.30 0 0 0
30/03/2017
67.63
 1,175,100 66.59 67.63 66.59 0 0 0
29/03/2017
66.59
 773,630 65.80 66.69 65.75 0 0 0
28/03/2017
66.12
 1,026,200 67.02 67.16 65.28 0 0 0
27/03/2017
66.69
 1,066,240 67.11 67.53 66.45 0 0 0
24/03/2017
66.55
 1,083,750 66.12 66.69 66.08 0 0 0
23/03/2017
65.84
 2,051,790 64.15 65.94 64.15 0 0 0
22/03/2017
64.15
 1,472,340 63.54 65.14 63.54 0 0 0

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