CTCP Sữa Việt Nam (vnm)

60.20
-1.30
(-2.11%)
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
(2025-11-12) 		1.70 2.84% 128,240,500 28,964,900 1,816.2
59.80
65
60.20
2 tháng
(2025-10-13) 		0.02 0.03% 217,258,200 32,926,400 2,069.4
55
65
60.20
3 tháng
(2025-09-15) 		0.88 1.45% 312,884,000 32,009,600 2,032.8
55
65
60.20
6 tháng
(2025-06-16) 		7.41 13.71% 672,140,000 42,695,598 2,730.6
53.70
65
60.20
12 tháng
(2024-12-17) 		2.03 3.41% 1,101,205,600 -15,474,244 -337.8
48.25
65
60.20
24 tháng
(2023-12-25) 		1.04 1.72% 1,999,298,500 -68,583,333 -3,785.3
48.25
69.06
60.20
36 tháng
(2022-12-28) 		-5.71 -8.50% 2,613,784,000 -103,536,980 -5,933.3
48.25
71.50
60.20
60 tháng
(2021-01-07) 		-27.06 -30.55% 3,981,888,100 -147,862,447 -10,601.3
48.25
93.29
60.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
57.71
 3,520,600 58.64 58.64 57.71 149,300 1,327,570 -73.6
26/02/2025
58.55
 3,636,600 58.45 58.83 58.36 2,127,220 636,914 93.9
25/02/2025
58.36
 3,884,200 59.38 59.38 58.08 277,584 709,761 -27.1
24/02/2025
59.20
 11,512,800 57.16 59.29 57.16 4,150,491 1,016,264 196.3
21/02/2025
56.97
 4,717,200 56.41 57.62 56.23 813,520 680,539 8.1
20/02/2025
56.32
 2,627,900 56.51 56.51 56.23 211,161 724,450 -31.2
19/02/2025
56.41
 3,072,700 55.95 56.51 55.95 708,343 896,574 -11.4
18/02/2025
55.95
 2,436,800 56.04 56.13 55.67 545,700 1,216,180 -40.4
17/02/2025
55.67
 3,612,400 56.04 56.23 55.67 297,800 1,857,865 -93.9
14/02/2025
55.95
 6,401,800 56.32 56.32 55.95 288,800 4,721,874 -268.2
13/02/2025
56.32
 2,576,800 56.60 56.60 56.04 422,708 1,471,684 -63.5
12/02/2025
56.60
 2,756,600 56.23 56.60 56.13 1,227,180 532,245 42.2
11/02/2025
56.04
 3,433,800 56.23 56.32 55.76 105,850 1,683,926 -95.1
10/02/2025
56.23
 2,592,100 56.78 56.78 56.23 86,284 408,000 -19.5
07/02/2025
56.41
 2,552,300 56.32 56.78 56.23 657,755 566,730 5.6
06/02/2025
56.32
 3,024,800 57.06 57.16 56.13 415,120 1,338,765 -56.2
05/02/2025
57.06
 3,198,100 56.04 57.06 56.04 1,189,799 1,171,700 1.2
04/02/2025
55.86
 7,125,000 56.23 56.51 55.67 430,220 4,660,376 -255.0
03/02/2025
56.23
 6,954,000 57.71 57.71 56.13 368,800 5,371,401 -304.2
24/01/2025
57.71
 1,576,400 57.43 57.99 57.34 463,400 377,180 5.4
23/01/2025
57.53
 1,781,300 57.16 57.81 57.16 198,900 246,798 -3.0
22/01/2025
57.16
 1,760,900 57.53 57.53 57.16 593,780 270,500 20.0
21/01/2025
57.34
 1,403,900 57.53 57.62 57.16 483,605 493,266 -0.6
20/01/2025
57.43
 1,633,600 57.53 57.71 57.16 98,175 679,295 -35.9
17/01/2025
57.53
 889,400 57.71 57.71 57.53 168,100 139,300 1.8
16/01/2025
57.43
 1,684,500 57.81 58.08 57.25 279,330 365,077 -5.3
15/01/2025
57.25
 1,216,400 57.62 57.81 57.25 54,800 54,115 0.0
14/01/2025
57.16
 1,147,600 56.97 57.34 56.88 227,514 263,658 -2.2
13/01/2025
56.97
 1,101,700 56.78 57.43 56.69 130,340 164,352 -2.1
10/01/2025
56.88
 1,189,800 57.25 57.43 56.88 156,224 468,100 -19.2
09/01/2025
57.34
 1,500,000 57.34 57.43 56.88 93,669 770,194 -41.6
08/01/2025
57.25
 2,053,300 57.53 57.62 56.78 364,350 1,135,581 -47.5
07/01/2025
57.25
 2,802,100 58.08 58.45 57.16 304,100 1,273,303 -60.3
06/01/2025
57.99
 2,103,500 58.45 58.64 57.99 152,680 736,400 -36.6
03/01/2025
58.45
 1,776,700 58.64 58.73 58.36 179,263 636,985 -28.8
02/01/2025
58.55
 1,336,600 59.01 59.20 58.55 118,869 412,888 -18.6
31/12/2024
58.83
 1,641,900 58.83 59.20 58.73 777,270 153,279 39.7
30/12/2024
58.73
 1,490,800 59.01 59.10 58.73 138,000 515,801 -24.0
27/12/2024
59.20
 2,443,700 59.29 59.48 59.10 1,351,600 959,509 25.1
26/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
26/12/2024
59.20
 1,708,800 59.57 59.57 59.20 172,500 808,679 -40.7
25/12/2024
59.29
 1,302,500 59.29 59.75 59.29 192,605 35,925 10.1
24/12/2024
59.20
 1,287,000 59.29 59.57 59.01 182,566 557,789 -24.1
23/12/2024
59.29
 1,347,800 59.57 59.84 59.20 52,540 605,091 -35.7
20/12/2024
59.84
 3,799,600 58.92 59.84 58.92 1,446,295 317,160 73.0
19/12/2024
58.83
 2,626,900 59.29 59.38 58.83 479,650 367,613 7.2
18/12/2024
59.57
 1,614,100 59.84 59.93 59.57 358,276 135,233 14.5
17/12/2024
59.47
 1,204,000 59.75 59.84 59.38 362,305 506,237 -9.3
16/12/2024
59.84
 2,387,600 59.11 60.03 59.11 203,705 231,502 -1.8
13/12/2024
59.11
 1,396,700 59.20 59.38 59.01 407,560 432,592 -1.6
12/12/2024
59.47
 2,249,800 59.11 59.75 59.11 879,941 643,573 15.3
11/12/2024
59.11
 2,024,600 58.83 59.47 58.83 824,940 426,102 25.7
10/12/2024
58.83
 1,711,000 59.01 59.29 58.83 72,100 554,307 -30.9
09/12/2024
59.01
 1,762,700 59.38 59.38 58.92 70,110 580,180 -32.7
06/12/2024
59.01
 1,677,900 59.38 59.66 59.01 236,600 282,305 -2.9
05/12/2024
59.20
 2,218,400 58.46 59.57 58.18 180,833 445,811 -16.9
04/12/2024
58.28
 2,745,800 58.74 58.83 58.28 99,907 1,220,694 -71.1
03/12/2024
58.83
 2,425,200 59.47 59.47 58.83 709,550 729,775 -1.3
02/12/2024
59.38
 1,229,100 59.47 59.66 59.11 278,484 279,900 -0.1
29/11/2024
59.47
 1,105,500 59.38 59.66 59.20 265,710 287,252 -1.4
28/11/2024
59.38
 1,273,300 59.84 59.84 59.38 292,350 183,381 7.0
27/11/2024
59.47
 1,586,400 59.66 59.84 59.38 735,500 178,900 36.0
26/11/2024
59.66
 1,675,600 59.38 59.84 59.29 700,700 176,828 34.0
25/11/2024
59.20
 2,446,600 59.20 59.47 59.11 938,550 1,288,568 -22.5
22/11/2024
59.20
 2,176,700 58.83 59.66 58.83 732,701 432,331 19.4
21/11/2024
58.83
 2,253,500 58.64 59.01 58.37 914,900 420,818 31.5
20/11/2024
58.55
 2,818,000 58.00 58.74 57.91 1,085,140 873,100 13.5
19/11/2024
58.00
 2,733,600 58.28 58.46 58.00 865,300 1,338,714 -29.9
18/11/2024
58.18
 3,747,000 58.64 59.11 58.18 920,400 2,490,047 -99.9
15/11/2024
58.64
 3,688,300 59.75 59.75 58.64 178,248 1,788,977 -103.5
14/11/2024
59.84
 1,779,900 59.84 59.84 59.57 547,100 555,188 -0.5
13/11/2024
59.84
 2,770,700 59.93 60.39 59.57 1,304,400 793,890 33.2
12/11/2024
59.75
 1,729,600 60.03 60.49 59.66 156,200 656,300 -32.6
11/11/2024
60.03
 2,737,600 60.49 60.58 59.57 211,900 708,100 -32.3
08/11/2024
60.49
 1,592,400 60.76 60.95 60.39 283,300 322,000 -2.5
07/11/2024
60.67
 1,152,300 60.76 60.95 60.39 336,000 468,400 -8.7
06/11/2024
60.58
 2,594,600 60.76 60.76 60.12 0 0 0
05/11/2024
60.30
 1,060,900 60.49 60.76 60.30 121,200 114,900 0.4
04/11/2024
60.39
 2,118,800 60.67 61.31 60.39 651,200 464,600 12.4
01/11/2024
60.58
 2,178,000 60.85 61.04 60.39 537,100 268,700 17.7
31/10/2024
60.85
 5,170,700 61.31 61.31 60.12 1,419,300 1,242,400 11.6
30/10/2024
61.04
 3,431,700 61.68 61.96 61.04 363,700 1,016,000 -43.5
29/10/2024
61.68
 2,030,600 61.96 61.96 61.50 458,700 559,500 -6.7
28/10/2024
61.87
 2,923,300 62.33 62.60 61.41 214,500 781,500 -38.0
25/10/2024
62.60
 2,170,200 63.16 63.16 62.51 1,060,900 603,500 31.2
24/10/2024
62.97
 4,365,000 61.96 63.52 61.96 1,585,300 586,100 68.5
23/10/2024
61.96
 1,635,900 61.96 62.24 61.87 493,000 371,000 8.2
22/10/2024
61.96
 2,250,400 61.96 62.42 61.87 722,700 233,000 33.0
21/10/2024
61.96
 1,860,000 62.05 62.51 61.87 244,900 344,900 -6.7
18/10/2024
62.05
 1,597,500 62.24 62.60 62.05 70,800 211,600 -9.5
17/10/2024
62.24
 1,655,000 62.24 62.51 61.96 34,900 336,300 -20.4
16/10/2024
62.14
 2,003,900 61.50 62.70 61.50 355,300 433,100 -5.2
15/10/2024
61.50
 3,073,300 61.87 62.05 61.41 161,800 1,230,800 -71.7
14/10/2024
61.87
 2,820,500 62.70 62.70 61.77 212,300 631,400 -28.3
11/10/2024
62.33
 2,370,000 62.70 62.79 62.14 217,100 1,095,000 -59.5
10/10/2024
62.33
 2,622,600 62.88 63.34 62.33 365,200 746,000 -26.0
09/10/2024
62.42
 3,527,900 62.88 63.16 62.42 1,207,200 653,700 37.6
08/10/2024
62.79
 2,887,600 61.87 62.79 61.87 1,306,300 461,000 57.4
07/10/2024
61.77
 5,986,300 63.25 63.80 61.77 818,300 921,100 -7.2
04/10/2024
63.06
 6,134,000 64.91 64.91 62.97 1,077,400 1,863,400 -54.1
03/10/2024
64.72
 2,948,000 64.63 64.91 64.35 1,248,600 320,600 65.1

Chính sách bảo mật | Điều khoản sử dụng |