CTCP Sữa Việt Nam (vnm)

55.70
0.40
(0.72%)
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
(2025-05-12) 		-1.30 -2.29% 75,416,800 -7,362,724 -208.8
54.60
56.90
55.30
2 tháng
(2025-04-10) 		1.60 2.98% 155,214,400 -17,195,333 -626.2
53.70
56.90
55.30
3 tháng
(2025-03-11) 		-4.97 -8.24% 263,006,200 -37,834,748 -1,840.2
50.22
60.85
55.30
6 tháng
(2024-12-11) 		-6.22 -10.12% 422,540,600 -57,963,365 -3,052.1
50.22
62.29
55.30
12 tháng
(2024-06-14) 		-7.31 -11.68% 886,150,200 -33,677,240 -1,218.8
50.22
71.88
55.30
24 tháng
(2023-06-20) 		-4.21 -7.08% 1,737,475,500 -111,676,888 -6,339.5
50.22
74.43
55.30
36 tháng
(2022-06-27) 		-6.87 -11.04% 2,209,902,100 -120,669,421 -6,460.3
50.22
75.88
55.30
60 tháng
(2020-07-06) 		-23.77 -30.06% 3,521,093,350 -208,618,678 -15,314.6
50.22
97.11
55.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/10/2023
68.78
 1,227,000 67.38 68.78 67.29 657,000 21,500 46.9
05/10/2023
67.38
 2,571,400 68.96 68.96 67.38 201,000 809,900 -44.8
04/10/2023
68.96
 1,077,900 68.59 69.15 68.03 464,800 218,800 18.3
03/10/2023
68.59
 1,993,700 70.07 70.07 68.50 322,800 199,600 9.1
02/10/2023
70.07
 1,159,900 68.78 70.07 68.78 490,900 112,500 28.5
29/09/2023
68.78
 1,403,900 69.33 70.81 68.78 361,500 445,600 -6.1
28/09/2023
69.33
 1,889,300 71.00 71.00 69.33 304,600 419,400 -8.5
27/09/2023
71.00
 2,273,300 70.54 71.00 69.33 763,900 503,400 19.7
26/09/2023
70.54
 2,534,600 71.93 72.30 70.44 1,189,000 1,172,000 1.4
25/09/2023
71.93
 2,755,500 71.83 72.76 71.09 1,357,000 463,400 69.7
22/09/2023
71.83
 4,244,900 72.30 72.58 70.26 2,056,900 713,700 103.4
21/09/2023
72.30
 2,537,900 72.58 72.58 71.65 723,600 707,400 1.3
20/09/2023
72.58
 1,842,800 73.13 73.13 72.30 498,800 980,800 -37.8
19/09/2023
73.13
 2,571,700 73.13 73.13 71.74 618,900 441,600 13.9
18/09/2023
73.13
 1,322,100 73.69 73.97 72.95 0 0 0
15/09/2023
73.69
 5,614,800 73.59 75.26 73.22 2,840,700 1,798,700 83.9
14/09/2023
73.59
 2,482,600 73.32 74.15 72.67 1,464,300 203,400 99.8
13/09/2023
73.32
 2,507,000 74.43 74.43 72.95 833,700 625,400 16.6
12/09/2023
74.43
 2,668,500 73.69 74.80 72.58 786,300 821,400 -2.7
11/09/2023
73.69
 4,234,900 74.15 75.17 71.93 844,500 905,900 -4.3
08/09/2023
74.15
 2,774,900 73.69 74.24 73.32 855,800 263,500 47.3
07/09/2023
73.69
 3,526,700 74.15 74.15 72.85 1,145,900 620,500 41.7
06/09/2023
74.15
 2,280,400 74.24 74.24 73.69 490,400 352,500 11.0
05/09/2023
74.24
 6,839,900 72.11 74.61 72.39 3,971,200 1,520,200 195.0
31/08/2023
72.11
 3,836,000 72.11 73.13 71.46 1,582,100 1,490,800 7.2
30/08/2023
72.11
 2,659,700 71.74 72.76 70.91 926,400 500,700 33.2
29/08/2023
71.74
 4,199,900 72.20 72.20 70.63 1,475,500 808,800 51.5
28/08/2023
72.20
 5,466,800 69.42 72.39 69.52 1,503,900 466,900 80.2
25/08/2023
69.42
 2,751,400 69.24 69.79 68.87 515,300 410,600 7.8
24/08/2023
69.24
 4,419,900 68.13 69.42 67.66 1,897,800 181,300 127.7
23/08/2023
68.13
 3,072,800 67.38 68.22 66.37 1,430,100 690,100 54.1
22/08/2023
67.38
 3,075,100 67.57 67.85 65.90 588,500 395,000 14.0
21/08/2023
67.57
 3,055,200 67.94 68.40 67.38 1,530,300 319,400 88.7
18/08/2023
67.94
 7,106,200 68.22 69.33 66.83 3,380,500 837,000 187.9
17/08/2023
68.22
 4,580,900 67.76 69.05 67.57 1,051,600 394,500 48.7
16/08/2023
67.76
 2,083,900 67.48 68.13 67.20 279,800 457,900 -12.9
15/08/2023
67.48
 2,219,700 68.03 68.03 67.38 630,800 623,500 0.6
14/08/2023
68.03
 3,066,500 68.13 68.13 67.20 1,709,500 1,426,500 20.8
11/08/2023
68.13
 2,181,300 67.76 68.13 67.11 768,700 246,000 38.3
10/08/2023
67.76
 2,733,200 67.76 68.59 67.57 1,303,700 376,600 68.1
09/08/2023
67.76
 3,705,000 69.05 69.05 67.48 1,029,000 1,155,700 -9.4
08/08/2023
69.05
 3,430,500 69.42 69.42 68.50 803,700 319,300 36.0
07/08/2023
69.42
 4,317,900 67.66 69.42 67.01 1,399,700 286,900 82.4
04/08/2023
67.66
 3,165,200 67.29 67.66 66.74 399,600 127,000 19.9
03/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
03/08/2023
67.29
 2,917,600 69.15 69.15 67.29 259,100 322,100 -4.7
02/08/2023
69.15
 2,678,900 69.05 69.51 68.42 319,500 694,300 -28.4
01/08/2023
69.05
 5,730,800 70.87 70.87 69.05 941,600 885,700 4.2
31/07/2023
70.87
 3,364,900 70.33 71.24 70.14 1,007,100 422,200 45.5
28/07/2023
70.33
 5,473,600 68.78 70.60 68.69 1,424,200 198,700 94.0
27/07/2023
68.78
 4,178,200 68.15 68.87 67.96 832,200 446,000 29.0
26/07/2023
68.15
 3,189,700 67.69 68.33 67.51 828,300 297,900 39.7
25/07/2023
67.69
 4,245,900 66.87 67.87 66.42 1,020,400 490,600 39.3
24/07/2023
66.87
 2,535,300 66.78 67.24 66.60 745,000 409,400 24.7
21/07/2023
66.78
 3,116,100 65.97 66.78 65.87 1,411,900 134,100 93.5
20/07/2023
65.97
 2,600,700 65.97 66.15 65.69 1,294,400 85,600 87.7
19/07/2023
65.97
 2,945,100 65.78 66.33 65.78 1,302,300 61,200 90.2
18/07/2023
65.78
 2,930,000 65.69 65.97 65.60 860,500 484,700 27.2
17/07/2023
65.69
 3,922,800 66.60 66.87 65.60 386,000 1,275,400 -64.7
14/07/2023
66.60
 5,209,700 66.42 66.69 65.51 903,000 188,200 52.0
13/07/2023
66.42
 3,783,500 66.33 67.06 66.24 267,200 246,600 1.5
12/07/2023
66.33
 3,585,900 66.15 66.51 65.97 653,200 1,414,600 -55.4
11/07/2023
66.15
 5,702,300 65.51 66.69 65.15 1,438,100 788,200 47.1
10/07/2023
65.51
 6,171,100 64.42 66.06 64.69 271,700 337,900 -4.7
07/07/2023
64.42
 5,780,500 64.06 64.69 63.97 1,192,600 2,499,900 -92.4
06/07/2023
64.06
 7,631,000 63.42 64.24 63.42 1,015,100 1,995,600 -68.9
05/07/2023
63.42
 6,322,300 64.06 64.33 63.24 1,088,800 1,148,500 -4.3
04/07/2023
64.06
 4,576,500 64.24 64.69 63.69 1,267,700 623,900 45.3
03/07/2023
64.24
 3,186,200 64.51 64.87 63.88 496,900 592,500 -6.8
30/06/2023
64.51
 3,645,000 65.33 65.42 64.33 680,400 713,500 -2.4
29/06/2023
65.33
 7,108,600 64.24 65.78 63.69 1,204,700 166,700 74.6
28/06/2023
64.24
 5,768,300 64.06 64.42 63.33 1,833,500 1,710,000 8.9
27/06/2023
64.06
 5,978,900 64.06 64.33 63.24 1,240,400 1,820,500 -40.5
26/06/2023
64.06
 10,558,900 62.69 64.24 62.06 1,754,900 3,316,100 -108.2
23/06/2023
62.69
 11,647,500 60.79 63.15 60.88 2,396,000 2,136,600 18.1
22/06/2023
60.79
 5,610,600 60.24 61.15 60.24 1,173,700 1,767,200 -39.6
21/06/2023
60.24
 3,490,900 59.51 60.24 59.51 721,800 1,881,300 -76.3
20/06/2023
59.51
 2,963,000 59.79 59.88 59.51 51,200 1,292,400 -81.5
19/06/2023
59.79
 3,279,400 60.06 60.51 59.60 58,400 1,051,900 -65.6
16/06/2023
60.06
 5,993,000 60.24 60.51 59.97 2,325,000 3,418,800 -72.5
15/06/2023
60.24
 4,687,800 60.97 61.24 60.15 438,400 2,088,000 -109.9
14/06/2023
60.97
 4,910,200 61.42 61.97 60.97 735,700 2,405,800 -112.7
13/06/2023
61.42
 4,943,400 61.69 62.06 61.33 1,473,200 2,459,900 -66.9
12/06/2023
61.69
 5,450,300 59.79 61.79 59.97 635,600 1,563,300 -62.4
09/06/2023
59.79
 2,080,200 59.51 60.42 59.51 118,000 819,600 -46.1
08/06/2023
59.51
 5,036,500 60.15 60.42 59.51 155,000 3,359,400 -211.3
07/06/2023
60.15
 3,719,000 60.33 60.60 59.97 319,000 2,232,100 -126.8

Chính sách bảo mật | Điều khoản sử dụng |