CTCP Sữa Việt Nam (vnm)

63.70
-0.50
(-0.78%)
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
(2025-11-17) 		-0.10 -0.16% 111,828,900 19,800,500 1,251.3
59.90
65
64.20
2 tháng
(2025-10-17) 		3.20 5.44% 204,428,600 29,978,000 1,879.9
55
65
64.20
3 tháng
(2025-09-17) 		-0.54 -0.86% 305,322,400 30,396,200 1,925.4
55
65
64.20
6 tháng
(2025-06-19) 		8.11 15.04% 668,540,200 43,709,498 2,796.0
53.70
65
64.20
12 tháng
(2024-12-23) 		2.71 4.57% 1,100,600,000 -15,121,327 -320.5
48.25
65
64.20
24 tháng
(2023-12-27) 		1.45 2.39% 2,003,289,400 -65,659,233 -3,597.3
48.25
69.06
64.20
36 tháng
(2023-01-03) 		-6.52 -9.52% 2,618,705,500 -102,437,503 -5,874.8
48.25
71.50
64.20
60 tháng
(2021-01-11) 		-30.97 -33.31% 3,984,751,100 -145,761,447 -10,451.2
48.25
93.29
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/10/2024
64.54
 2,139,900 64.63 64.63 64.08 351,100 221,900 9.0
01/10/2024
64.54
 2,040,200 64.63 65.09 64.54 70,000 239,500 -11.9
30/09/2024
64.54
 2,043,500 65.37 65.37 64.54 69,700 267,500 -13.9
27/09/2024
65.37
 2,968,700 65.18 65.55 65.09 1,534,000 423,400 78.8
26/09/2024
65.09
 3,984,100 64.08 65.46 64.08 1,940,500 312,700 115.0
25/09/2024
64.08
 4,520,500 64.72 64.81 64.08 362,300 841,500 -33.5
24/09/2024: Cổ tức tiền mặt tỉ lệ: 9.5%
24/09/2024
64.72
 2,076,500 65.37 65.37 64.54 208,200 315,500 -7.6
23/09/2024
66.24
 2,930,300 66.42 66.51 65.97 283,400 693,100 -29.8
20/09/2024
66.06
 5,232,400 66.79 67.24 66.06 623,900 3,058,700 -177.1
19/09/2024
66.60
 1,572,700 66.60 66.79 66.33 126,500 134,900 -0.6
18/09/2024
66.60
 2,845,300 66.88 67.15 66.33 1,017,900 545,500 34.7
17/09/2024
66.69
 2,390,300 65.42 66.69 65.15 494,200 185,700 22.3
16/09/2024
65.33
 4,034,700 66.33 66.33 65.33 894,000 213,400 49.2
13/09/2024
66.24
 5,347,100 67.97 67.97 66.24 504,600 735,400 -17.1
12/09/2024
67.88
 2,052,100 68.15 68.33 67.60 174,600 387,900 -15.9
11/09/2024
67.78
 3,165,200 67.97 68.24 67.15 1,059,100 170,400 66.2
10/09/2024
68.06
 3,332,400 67.97 68.60 67.51 1,168,100 263,500 67.9
09/09/2024
67.97
 2,638,800 68.24 68.24 67.42 0 0 0
06/09/2024
68.51
 3,641,800 68.06 68.60 67.97 1,367,200 266,700 82.7
05/09/2024
67.88
 5,857,500 67.51 68.51 67.33 1,911,600 652,400 94.5
04/09/2024
67.51
 2,839,100 66.60 67.69 66.42 979,100 337,200 47.5
30/08/2024
67.15
 3,675,800 66.88 67.97 66.69 788,500 742,600 3.4
29/08/2024
66.79
 2,042,900 66.97 67.24 66.69 663,400 468,800 14.3
28/08/2024
67.15
 3,352,800 66.88 67.24 66.51 1,164,000 271,700 65.7
27/08/2024
66.79
 4,265,800 66.69 67.06 65.97 853,100 499,700 25.8
26/08/2024
66.69
 6,324,800 68.06 68.15 66.60 736,800 786,000 -3.7
23/08/2024
68.06
 3,307,600 68.06 68.69 67.60 249,100 518,100 -20.1
22/08/2024
67.42
 6,025,900 69.06 69.06 66.88 567,300 738,500 -13.0
21/08/2024
68.42
 3,991,000 68.33 69.15 68.24 563,600 505,600 4.4
20/08/2024
68.69
 4,177,300 69.06 69.24 68.42 953,200 666,700 21.6
19/08/2024
69.06
 7,917,900 67.24 69.06 67.06 2,248,100 426,300 137.5
16/08/2024
67.06
 7,392,900 67.24 67.33 66.51 1,527,400 1,293,500 17.3
15/08/2024
67.06
 4,255,800 67.24 67.78 66.97 1,776,600 383,800 103.2
14/08/2024
67.24
 5,456,200 67.24 67.33 66.60 1,597,400 1,192,300 30.0
13/08/2024
67.06
 6,734,400 66.15 67.60 66.06 2,444,900 384,700 151.8
12/08/2024
66.33
 5,804,000 66.60 67.60 66.15 798,100 699,000 7.5
09/08/2024
66.60
 4,527,500 66.15 66.69 65.88 878,300 208,900 48.8
08/08/2024
66.06
 5,811,000 67.15 67.60 65.60 1,482,500 413,700 78.2
07/08/2024
67.06
 10,700,700 66.51 67.06 65.79 3,561,400 687,400 209.7
06/08/2024
66.06
 13,496,200 63.88 66.60 63.61 3,484,300 518,500 211.9
05/08/2024
63.06
 12,155,500 64.51 64.70 62.24 3,639,100 980,900 185.7
02/08/2024
64.97
 10,290,200 63.61 65.33 63.61 4,457,200 238,200 299.9
01/08/2024
63.88
 8,865,800 65.24 65.33 63.70 2,710,300 391,300 165.5
31/07/2024
65.06
 21,144,900 62.24 65.42 62.24 5,873,100 1,023,800 341.3
30/07/2024
61.52
 6,375,600 61.15 62.15 60.79 919,200 365,300 37.3
29/07/2024
61.06
 5,781,800 60.15 61.42 59.88 919,200 365,300 37.3
26/07/2024
59.79
 2,975,400 59.43 60.15 59.43 1,412,300 1,003,000 27.0
25/07/2024
59.61
 1,957,600 59.61 59.70 59.33 511,500 491,600 1.3
24/07/2024
59.61
 3,613,500 59.79 60.06 59.61 2,274,200 1,038,000 81.4
23/07/2024
59.88
 3,777,800 59.61 60.24 59.52 2,046,100 536,492 99.6
22/07/2024
59.43
 2,654,800 59.33 59.97 59.24 448,300 216,500 15.2
19/07/2024
59.33
 3,392,700 59.88 59.88 59.15 28,300 517,600 -32.0
18/07/2024
59.88
 2,283,000 59.97 59.97 59.52 296,700 283,200 0.9
17/07/2024
59.70
 3,464,800 60.15 60.42 59.61 437,200 646,500 -13.8
16/07/2024
60.06
 2,243,700 60.33 60.61 60.06 77,100 609,000 -35.3
15/07/2024
60.15
 2,155,300 60.24 60.79 60.15 51,400 550,400 -33.1
12/07/2024
60.24
 2,079,900 60.33 60.52 60.06 100,800 219,200 -7.8
11/07/2024
60.24
 3,787,100 60.79 60.88 60.24 194,600 1,689,600 -99.5
10/07/2024
60.70
 3,881,700 61.33 61.61 60.70 958,400 1,395,800 -29.4
09/07/2024
61.33
 5,045,200 61.42 61.61 61.06 1,905,500 1,744,300 11.0
08/07/2024
61.42
 4,942,400 61.15 61.52 60.88 2,358,300 630,500 116.7
05/07/2024
61.06
 4,180,100 60.33 61.33 60.33 723,300 478,300 16.4
04/07/2024
60.33
 2,688,900 60.24 60.79 60.24 398,200 816,000 -27.8
03/07/2024
60.15
 1,332,600 60.15 60.24 59.97 108,500 248,900 -9.3
02/07/2024
60.15
 2,042,800 59.97 60.24 59.79 257,600 364,900 -7.1
01/07/2024
59.97
 1,909,300 59.79 59.97 59.33 625,200 590,300 2.3
28/06/2024
59.52
 2,731,700 59.52 59.97 59.33 1,178,200 928,900 16.4
27/06/2024
59.33
 2,708,400 59.24 59.61 59.15 160,500 818,300 -43.0
26/06/2024
59.24
 2,485,100 59.79 59.79 59.15 193,700 978,300 -51.3
25/06/2024
59.52
 2,433,600 59.79 60.15 59.52 275,900 495,800 -14.4
24/06/2024
59.52
 3,847,700 60.06 60.52 59.33 1,036,500 331,100 46.6
21/06/2024
59.97
 3,967,700 60.42 60.97 59.97 1,232,000 1,550,900 -20.9
20/06/2024
59.97
 4,397,100 59.43 60.70 59.24 1,836,700 1,090,700 49.3
19/06/2024
59.33
 6,155,000 59.97 59.97 59.15 186,400 2,789,000 -170.4
18/06/2024
59.88
 2,751,700 60.42 60.42 59.88 38,800 1,221,500 -78.1
17/06/2024
59.97
 3,617,600 60.24 60.52 59.97 185,700 1,721,600 -101.6
14/06/2024
60.15
 4,124,200 60.88 61.15 60.15 226,900 959,000 -48.8
13/06/2024
60.79
 2,803,600 60.88 61.24 60.70 78,400 1,188,400 -74.4
12/06/2024
60.88
 3,425,100 60.42 61.15 60.24 390,900 1,734,800 -89.5
11/06/2024
60.42
 6,177,100 61.24 61.33 60.33 415,400 2,022,312 -107.1
10/06/2024
61.06
 4,564,100 62.15 62.24 61.06 556,202 2,035,699 -100.1
07/06/2024
61.61
 4,127,600 61.42 62.33 61.33 638,192 273,519 24.8
06/06/2024
61.06
 4,887,800 62.70 62.70 61.06 39,900 1,109,780 -72.5
05/06/2024
62.24
 11,865,800 60.15 62.88 60.15 2,150,900 369,100 121.1
04/06/2024
59.97
 2,445,200 60.06 60.52 59.97 378,900 293,700 5.6
03/06/2024
60.06
 3,190,500 59.79 60.52 59.70 737,000 459,900 18.4
31/05/2024
59.43
 4,143,400 59.88 59.88 59.33 221,800 1,749,400 -100.0
30/05/2024
59.70
 4,412,600 60.06 60.15 59.52 229,900 1,508,900 -84.1
29/05/2024
60.24
 3,357,900 60.88 61.15 59.97 106,400 1,422,300 -87.6
28/05/2024
60.70
 5,347,500 60.24 61.15 60.06 94,400 1,956,100 -123.9
27/05/2024
60.06
 2,336,600 60.06 60.52 59.79 162,100 891,800 -48.2
24/05/2024
59.97
 4,104,100 60.61 60.79 59.70 174,300 1,122,500 -62.9
23/05/2024
60.88
 2,991,400 59.97 60.88 59.79 302,400 155,100 9.9
22/05/2024
59.79
 3,618,300 60.33 60.61 59.79 123,500 1,236,200 -73.4
21/05/2024
60.15
 3,799,500 60.33 60.52 59.79 160,000 1,527,300 -90.5
20/05/2024
60.33
 4,920,600 60.97 61.42 60.33 171,600 2,463,300 -152.8
17/05/2024
60.88
 4,169,000 61.15 61.61 60.70 263,000 1,344,500 -72.8
16/05/2024
61.06
 2,911,400 60.97 61.52 60.88 812,400 248,200 38.0

Chính sách bảo mật | Điều khoản sử dụng |