CTCP Sữa Việt Nam (vnm)

56
0.10
(0.18%)
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
(2025-04-21) 		1.24 2.26% 70,820,000 -7,626,393 -120.3
54.09
56.80
55.90
2 tháng
(2025-03-21) 		-3.20 -5.41% 185,814,800 -29,565,629 -1,381.8
50.22
59.30
55.90
3 tháng
(2025-02-19) 		-2.72 -4.63% 270,311,900 -31,453,481 -1,495.1
50.22
61.62
55.90
6 tháng
(2024-11-21) 		-5.24 -8.55% 398,747,600 -54,537,491 -2,895.2
50.22
62.29
55.90
12 tháng
(2024-05-27) 		-6.52 -10.43% 899,154,300 -40,233,627 -1,727.4
50.22
71.88
55.90
24 tháng
(2023-05-31) 		-4.06 -6.76% 1,739,891,400 -126,368,059 -7,390.4
50.22
74.43
55.90
36 tháng
(2022-06-06) 		-5.90 -9.54% 2,190,403,400 -116,264,992 -6,230.5
50.22
75.88
55.90
60 tháng
(2020-06-15) 		-19.03 -25.36% 3,484,171,950 -207,265,009 -15,439.5
50.22
97.11
55.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2024
67.23
 5,014,600 67.04 67.88 66.86 898,430 429,902 33.7
01/03/2024
66.76
 4,397,700 67.32 67.32 66.48 262,800 2,149,535 -135.0
29/02/2024
67.23
 6,539,800 67.79 68.44 66.86 542,657 2,139,720 -115.3
28/02/2024
67.42
 3,419,000 67.60 67.79 66.76 148,835 242,517 -6.8
27/02/2024
67.23
 5,282,500 66.48 67.60 66.39 347,700 1,090,001 -53.3
26/02/2024
66.30
 3,048,400 66.30 66.95 66.02 626,070 508,932 8.4
23/02/2024
66.30
 6,142,500 67.04 67.88 66.30 1,043,000 534,103 36.8
22/02/2024
66.86
 4,648,100 66.58 67.88 66.39 150,300 1,035,941 -63.6
21/02/2024
66.58
 3,590,200 66.76 67.14 66.30 352,429 565,747 -15.3
20/02/2024
66.76
 4,385,700 66.95 67.60 66.58 630,428 738,659 -7.8
19/02/2024
67.14
 6,652,800 66.20 67.79 66.02 918,539 1,608,593 -49.4
16/02/2024
65.36
 11,114,600 63.31 65.64 63.03 1,451,516 3,225,413 -123.2
15/02/2024
63.12
 3,876,600 63.12 63.50 62.75 612,927 2,560,214 -131.6
07/02/2024
63.12
 2,736,300 63.12 63.40 62.75 254,200 1,151,300 -60.5
06/02/2024
63.12
 2,392,800 63.59 63.68 63.12 443,800 1,102,057 -44.6
05/02/2024
63.50
 3,565,900 62.93 63.68 62.75 800,300 486,230 21.4
02/02/2024
62.93
 2,611,300 63.03 63.21 62.56 110,720 1,306,063 -80.4
01/02/2024
63.03
 2,499,300 62.75 63.31 62.75 682,700 801,700 -8.0
31/01/2024
62.56
 4,020,100 62.75 63.68 62.47 372,800 1,759,000 -93.4
30/01/2024
62.47
 1,790,400 62.84 62.84 62.47 176,100 1,397,500 -81.8
29/01/2024
62.56
 1,732,800 62.65 62.84 62.47 102,000 992,600 -59.7
26/01/2024
62.56
 1,675,800 62.56 63.03 62.56 133,100 708,200 -38.6
25/01/2024
62.47
 2,660,500 62.93 63.03 62.47 251,600 1,219,700 -64.9
24/01/2024
62.84
 2,083,500 63.31 63.50 62.75 175,100 957,200 -52.8
23/01/2024
63.21
 2,112,000 63.78 63.78 63.12 705,600 773,300 -4.6
22/01/2024
63.78
 1,959,800 63.50 64.15 63.50 303,700 533,600 -15.7
19/01/2024
63.50
 2,619,900 62.93 64.06 62.93 407,800 832,100 -28.8
18/01/2024
62.93
 1,228,400 62.84 63.31 62.84 140,100 313,800 -11.7
17/01/2024
62.65
 1,826,400 63.03 63.40 62.56 343,400 834,300 -33.1
16/01/2024
62.93
 2,072,400 62.56 62.93 62.28 359,700 1,273,900 -61.1
15/01/2024
62.56
 2,226,700 62.75 63.03 62.56 58,700 1,329,300 -85.2
12/01/2024
62.75
 3,283,000 63.12 63.40 62.56 233,500 1,790,700 -104.8
11/01/2024
63.40
 2,083,900 63.03 63.96 63.03 280,700 822,300 -36.7
10/01/2024
63.03
 3,006,600 63.59 63.59 62.93 238,700 995,200 -51.3
09/01/2024
63.59
 2,460,400 63.68 63.96 63.50 103,700 1,267,300 -79.3
08/01/2024
63.68
 2,396,400 64.43 64.52 63.68 129,300 640,000 -35.0
05/01/2024
64.24
 1,475,700 64.71 64.71 63.96 143,100 282,600 -9.6
04/01/2024
64.43
 3,401,500 64.52 64.90 64.43 171,700 478,600 -21.2
03/01/2024
64.43
 1,889,800 63.87 64.43 63.50 221,800 142,500 5.5
02/01/2024
63.78
 2,142,800 63.68 63.96 63.40 419,100 391,000 1.9
29/12/2023
63.12
 1,954,700 63.96 64.15 63.12 109,100 911,300 -54.4
28/12/2023
63.96
 2,408,700 63.03 63.96 63.03 675,100 467,600 14.1
27/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2023
63.03
 1,626,400 63.03 63.68 63.03 117,600 731,000 -41.5
26/12/2023
63.03
 1,975,400 62.94 63.49 63.03 261,100 1,064,300 -54.8
25/12/2023
62.94
 2,672,700 62.66 63.68 62.66 270,200 717,900 -30.5
22/12/2023
62.66
 2,145,700 62.84 63.12 62.56 749,300 1,165,900 -28.2
21/12/2023
62.84
 2,585,900 63.12 63.31 62.84 884,700 1,202,600 -21.5
20/12/2023
63.12
 2,603,900 62.10 63.21 62.10 831,600 801,000 2.2
19/12/2023
62.10
 3,061,900 62.10 62.47 61.45 154,500 1,463,900 -87.4
18/12/2023
62.10
 3,513,100 63.12 63.21 62.10 257,600 1,625,300 -92.3
15/12/2023
63.12
 3,739,700 63.40 63.58 63.12 1,872,400 2,442,200 -39.0
14/12/2023
63.40
 1,462,000 63.21 63.86 63.21 240,000 535,100 -20.2
13/12/2023
63.21
 4,511,000 64.33 64.60 63.12 89,500 1,890,300 -123.8
12/12/2023
64.33
 2,788,700 64.88 64.97 63.96 556,400 1,438,900 -61.2
11/12/2023
64.88
 4,734,500 63.96 65.35 64.79 766,600 1,009,700 -17.1
08/12/2023
63.96
 3,729,400 63.40 64.23 63.03 118,300 1,232,200 -76.6
07/12/2023
63.40
 3,874,400 63.49 63.77 62.56 837,900 1,658,400 -55.7
06/12/2023
63.49
 1,606,600 63.12 63.58 63.12 135,700 898,400 -52.1
05/12/2023
63.12
 2,302,100 63.77 63.96 63.03 66,100 1,406,700 -91.6
04/12/2023
63.77
 3,006,800 63.40 64.42 63.40 613,700 1,033,100 -28.9
01/12/2023
63.40
 1,391,800 62.47 63.49 62.75 396,800 266,100 8.9
30/11/2023
62.47
 2,581,600 63.40 63.68 62.47 194,500 1,727,300 -104.0
29/11/2023
63.40
 1,262,500 63.49 63.77 63.21 160,500 496,500 -23.0
28/11/2023
63.49
 1,775,600 63.12 63.49 62.56 313,100 797,000 -32.9
27/11/2023
63.12
 1,333,300 63.31 63.40 62.94 234,600 363,300 -8.8
24/11/2023
63.31
 3,128,900 63.68 63.86 62.66 575,700 1,282,200 -48.1
23/11/2023
63.68
 1,623,100 64.33 64.79 63.68 112,500 396,700 -19.7
22/11/2023
64.33
 1,302,200 64.42 65.07 63.96 166,600 406,900 -16.7
21/11/2023
64.42
 2,959,800 64.23 64.70 63.86 173,300 1,867,300 -117.3
20/11/2023
64.23
 1,770,000 64.88 64.88 63.96 146,100 663,000 -35.8
17/11/2023
64.88
 2,335,800 65.16 65.90 64.14 209,900 350,100 -9.8
16/11/2023
65.16
 2,338,200 65.53 66.09 64.79 0 0 0
15/11/2023
65.53
 3,949,400 63.86 66.55 64.88 1,642,200 1,111,600 37.9
14/11/2023
63.86
 2,996,000 63.68 64.33 63.21 221,918 2,182,775 -134.7
13/11/2023
63.68
 1,730,800 64.51 64.88 63.58 84,700 384,300 -20.8
10/11/2023
64.51
 2,833,100 65.53 65.62 64.51 591,200 1,244,300 -45.8
09/11/2023
65.53
 3,420,100 66.18 66.83 65.53 656,900 2,087,100 -102.1
08/11/2023
66.18
 2,339,600 65.62 66.27 64.70 575,900 1,089,400 -36.3
07/11/2023
65.62
 1,474,700 65.81 65.81 64.70 267,600 481,000 -15.0
06/11/2023
65.81
 1,136,800 64.88 66.27 64.97 421,700 591,000 -11.9
03/11/2023
64.88
 1,692,700 65.72 65.72 64.70 540,100 698,900 -11.1
02/11/2023
65.72
 2,390,200 65.25 65.72 64.70 762,800 1,033,500 -19.0
01/11/2023
65.25
 2,337,200 63.03 65.35 62.94 1,128,500 393,000 51.2
31/10/2023
63.03
 2,183,600 62.66 64.42 62.66 916,900 588,700 22.6
30/10/2023
62.66
 1,047,000 63.03 63.03 62.19 319,300 190,200 8.8
27/10/2023
63.03
 1,811,000 62.10 63.03 61.73 582,200 594,500 -0.7
26/10/2023
62.10
 5,201,700 63.96 63.96 61.08 1,834,300 424,900 94.3
25/10/2023
63.96
 2,423,700 65.16 65.62 63.96 94,300 429,900 -23.6
24/10/2023
65.16
 1,099,500 65.07 65.62 64.97 88,300 536,900 -31.6
23/10/2023
65.07
 2,725,900 67.01 67.01 64.97 237,700 1,247,900 -71.2
20/10/2023
67.01
 2,371,800 66.18 67.20 65.07 1,139,900 854,400 20.8
19/10/2023
66.18
 3,904,700 68.50 68.50 65.72 978,900 1,682,100 -50.7
18/10/2023
68.50
 2,572,400 69.33 69.33 67.11 612,400 957,100 -25.3
17/10/2023
69.33
 1,421,900 69.70 70.54 69.33 398,100 300,400 7.5
16/10/2023
69.70
 1,344,400 70.26 70.26 69.24 303,300 105,300 14.9
13/10/2023
70.26
 1,487,000 69.98 70.72 69.52 127,400 194,300 -5.1
12/10/2023
69.98
 2,534,800 68.96 70.35 69.05 148,400 355,200 -15.5
11/10/2023
68.96
 1,134,400 68.96 69.33 68.59 151,900 237,000 -6.3
10/10/2023
68.96
 1,023,900 68.31 69.52 68.59 36,200 155,100 -8.9
09/10/2023
68.31
 830,900 68.78 68.78 68.22 21,500 243,300 -16.4

Chính sách bảo mật | Điều khoản sử dụng |