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)
10/07/2024
65.42
3,881,700 66.10 66.40 65.42 958,400 1,395,800 -29.4
09/07/2024
66.10
5,045,200 66.20 66.40 65.81 1,905,500 1,744,300 11.0
08/07/2024
66.20
4,942,400 65.91 66.30 65.61 2,358,300 630,500 116.7
05/07/2024
65.81
4,180,100 65.03 66.10 65.03 723,300 478,300 16.4
04/07/2024
65.03
2,688,900 64.93 65.52 64.93 398,200 816,000 -27.8
03/07/2024
64.83
1,332,600 64.83 64.93 64.63 108,500 248,900 -9.3
02/07/2024
64.83
2,042,800 64.63 64.93 64.44 257,600 364,900 -7.1
01/07/2024
64.63
1,909,300 64.44 64.63 63.95 625,200 590,300 2.3
28/06/2024
64.14
2,731,700 64.14 64.63 63.95 1,178,200 928,900 16.4
27/06/2024
63.95
2,708,400 63.85 64.24 63.75 160,500 818,300 -43.0
26/06/2024
63.85
2,485,100 64.44 64.44 63.75 193,700 978,300 -51.3
25/06/2024
64.14
2,433,600 64.44 64.83 64.14 275,900 495,800 -14.4
24/06/2024
64.14
3,847,700 64.73 65.22 63.95 1,036,500 331,100 46.6
21/06/2024
64.63
3,967,700 65.12 65.71 64.63 1,232,000 1,550,900 -20.9
20/06/2024
64.63
4,397,100 64.05 65.42 63.85 1,836,700 1,090,700 49.3
19/06/2024
63.95
6,155,000 64.63 64.63 63.75 186,400 2,789,000 -170.4
18/06/2024
64.54
2,751,700 65.12 65.12 64.54 38,800 1,221,500 -78.1
17/06/2024
64.63
3,617,600 64.93 65.22 64.63 185,700 1,721,600 -101.6
14/06/2024
64.83
4,124,200 65.61 65.91 64.83 226,900 959,000 -48.8
13/06/2024
65.52
2,803,600 65.61 66.01 65.42 78,400 1,188,400 -74.4
12/06/2024
65.61
3,425,100 65.12 65.91 64.93 390,900 1,734,800 -89.5
11/06/2024
65.12
6,177,100 66.01 66.10 65.03 415,400 2,022,312 -107.1
10/06/2024
65.81
4,564,100 66.98 67.08 65.81 556,202 2,035,699 -100.1
07/06/2024
66.40
4,127,600 66.20 67.18 66.10 638,192 273,519 24.8
06/06/2024
65.81
4,887,800 67.57 67.57 65.81 39,900 1,109,780 -72.5
05/06/2024
67.08
11,865,800 64.83 67.77 64.83 2,150,900 369,100 121.1
04/06/2024
64.63
2,445,200 64.73 65.22 64.63 378,900 293,700 5.6
03/06/2024
64.73
3,190,500 64.44 65.22 64.34 737,000 459,900 18.4
31/05/2024
64.05
4,143,400 64.54 64.54 63.95 221,800 1,749,400 -100.0
30/05/2024
64.34
4,412,600 64.73 64.83 64.14 229,900 1,508,900 -84.1
29/05/2024
64.93
3,357,900 65.61 65.91 64.63 106,400 1,422,300 -87.6
28/05/2024
65.42
5,347,500 64.93 65.91 64.73 94,400 1,956,100 -123.9
27/05/2024
64.73
2,336,600 64.73 65.22 64.44 162,100 891,800 -48.2
24/05/2024
64.63
4,104,100 65.32 65.52 64.34 174,300 1,122,500 -62.9
23/05/2024
65.61
2,991,400 64.63 65.61 64.44 302,400 155,100 9.9
22/05/2024
64.44
3,618,300 65.03 65.32 64.44 123,500 1,236,200 -73.4
21/05/2024
64.83
3,799,500 65.03 65.22 64.44 160,000 1,527,300 -90.5
20/05/2024
65.03
4,920,600 65.71 66.20 65.03 171,600 2,463,300 -152.8
17/05/2024
65.61
4,169,000 65.91 66.40 65.42 263,000 1,344,500 -72.8
16/05/2024
65.81
2,911,400 65.71 66.30 65.61 812,400 248,200 38.0
15/05/2024
65.61
3,234,900 65.52 65.91 65.32 1,462,000 595,300 58.1
14/05/2024
65.12
2,433,100 64.54 65.61 64.54 1,174,600 362,300 54.1
13/05/2024
64.44
2,732,500 65.22 65.42 64.05 189,000 519,800 -21.9
10/05/2024
65.12
2,418,100 65.32 66.10 64.73 72,900 274,700 -13.5
09/05/2024
65.22
2,998,000 66.49 66.49 65.22 102,500 308,600 -13.8
08/05/2024
66.49
2,964,400 66.59 66.59 65.71 669,200 418,500 17.0
07/05/2024
66.59
8,485,900 64.63 67.08 64.54 2,848,200 1,220,900 109.7
06/05/2024
64.44
2,261,300 64.44 65.03 64.14 410,400 233,700 11.6
03/05/2024
64.24
1,966,400 64.24 64.63 64.14 427,600 112,700 20.7
02/05/2024
64.05
2,563,400 64.05 64.14 63.56 1,336,200 647,400 45.0
26/04/2024
63.65
2,940,600 63.36 64.44 63.17 1,273,500 615,900 43.0
25/04/2024
63.36
1,916,000 62.68 63.46 62.58 479,600 229,100 16.2
24/04/2024
62.68
2,401,300 62.68 62.97 62.19 460,600 502,600 -2.7
23/04/2024
62.19
2,014,400 62.87 62.97 61.89 86,200 369,100 -18.0
22/04/2024
62.68
2,035,200 63.36 63.95 62.68 205,200 505,600 -19.3
19/04/2024
62.87
4,516,100 62.87 63.07 61.99 1,763,700 300,000 93.6
17/04/2024
62.87
4,589,800 63.07 63.56 62.87 2,539,700 895,200 106.4
16/04/2024
62.68
7,128,700 63.56 63.65 61.70 491,000 1,794,800 -83.7
15/04/2024
63.56
5,756,100 65.32 65.32 63.56 165,800 1,299,400 -75.2
12/04/2024
65.32
2,509,200 65.42 65.71 65.22 199,500 946,200 -49.9
11/04/2024
65.22
2,947,700 65.32 65.52 65.12 219,900 1,010,000 -52.7
10/04/2024
65.42
2,765,500 65.71 65.91 65.42 409,800 1,393,800 -65.9
09/04/2024
65.61
2,516,000 65.71 65.91 65.42 347,000 1,329,800 -65.9
08/04/2024
65.61
3,666,000 66.59 66.59 65.52 241,200 572,000 -22.2
05/04/2024
66.49
4,233,800 66.79 66.79 66.30 1,729,600 1,044,500 46.6
04/04/2024
66.79
7,472,800 65.32 66.98 65.32 2,540,100 540,800 135.6
03/04/2024
65.32
5,046,100 65.91 65.91 65.32 114,600 2,470,300 -157.7
02/04/2024
65.91
4,322,900 65.61 66.01 65.32 137,200 2,062,800 -129.1
01/04/2024
65.61
4,988,000 66.20 66.30 65.61 289,000 2,658,500 -159.3
29/03/2024
66.20
3,484,600 66.98 66.98 66.10 107,100 1,486,400 -93.3
28/03/2024
66.30
4,470,700 66.30 66.98 66.20 81,900 2,437,600 -159.8
27/03/2024
66.30
2,637,700 66.59 66.59 66.10 44,800 1,017,400 -65.8
26/03/2024
66.30
2,504,200 66.01 66.49 65.91 132,200 970,200 -56.6
25/03/2024
65.91
5,450,700 66.49 66.79 65.71 150,600 2,568,900 -163.7
22/03/2024
66.40
6,066,700 67.18 67.28 66.40 210,300 3,433,800 -219.2
21/03/2024
66.98
4,906,200 66.79 67.08 66.49 443,900 3,412,100 -202.4
20/03/2024
66.59
3,546,900 66.40 67.18 66.10 331,600 1,560,500 -83.3
19/03/2024
66.40
3,164,500 67.08 67.08 66.40 1,137,500 1,842,900 -47.9
18/03/2024
66.49
6,796,400 67.38 67.67 66.20 355,100 1,925,800 -106.8
15/03/2024: Cổ tức tiền mặt tỉ lệ: 9%
15/03/2024
67.38
4,851,100 68.65 68.65 67.28 259,400 1,625,100 -94.4
14/03/2024
68.16
5,445,400 68.64 68.93 67.97 253,900 2,253,200 -141.2
13/03/2024
68.45
5,646,500 67.77 68.55 67.68 282,900 3,725,800 -242.7
12/03/2024
67.68
3,844,000 68.06 68.26 67.68 828,600 1,597,600 -54.0
11/03/2024
67.97
4,208,400 68.16 68.93 67.68 364,200 357,900 0.6
08/03/2024
67.68
7,361,000 69.71 70.48 67.68 149,340 1,923,627 -126.7
07/03/2024
69.61
5,067,600 69.32 69.71 68.93 454,300 2,595,019 -153.4
06/03/2024
69.71
3,403,000 70.87 71.06 69.61 514,213 876,707 -26.3
05/03/2024
70.58
5,440,900 69.61 70.58 69.32 509,124 1,102,623 -42.9
04/03/2024
69.61
5,014,600 69.42 70.29 69.22 898,430 429,902 33.7
01/03/2024
69.13
4,397,700 69.71 69.71 68.84 262,800 2,149,535 -135.0
29/02/2024
69.61
6,539,800 70.19 70.87 69.22 542,657 2,139,720 -115.3
28/02/2024
69.80
3,419,000 70.00 70.19 69.13 148,835 242,517 -6.8
27/02/2024
69.61
5,282,500 68.84 70.00 68.74 347,700 1,090,001 -53.3
26/02/2024
68.64
3,048,400 68.64 69.32 68.35 626,070 508,932 8.4
23/02/2024
68.64
6,142,500 69.42 70.29 68.64 1,043,000 534,103 36.8
22/02/2024
69.22
4,648,100 68.93 70.29 68.74 150,300 1,035,941 -63.6
21/02/2024
68.93
3,590,200 69.13 69.51 68.64 352,429 565,747 -15.3
20/02/2024
69.13
4,385,700 69.32 70.00 68.93 630,428 738,659 -7.8
19/02/2024
69.51
6,652,800 68.55 70.19 68.35 918,539 1,608,593 -49.4
16/02/2024
67.68
11,114,600 65.55 67.97 65.26 1,451,516 3,225,413 -123.2

Chính sách bảo mật | Điều khoản sử dụng |