CTCP Sữa Việt Nam (vnm)

56.30
0.30
(0.54%)
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
(2026-09-04) 		-4.60 -7.43% 49,666,900 -1,457,251 0
56.30
61.90
56.30
2 tháng
(2026-08-05) 		-1.30 -2.22% 127,487,800 -1,457,251 0
56.30
64
56.30
3 tháng
(2026-07-06) 		2 3.62% 231,329,200 -1,457,251 0
55.10
64
56.30
6 tháng
(2026-04-07) 		-1.76 -2.99% 435,169,300 -1,457,251 0
54.80
64
56.30
12 tháng
(2025-10-09) 		-1.21 -2.07% 1,184,368,800 -1,457,251 0
53.25
71.07
56.30
24 tháng
(2024-10-14) 		-2.60 -4.35% 2,154,563,500 -1,457,251 0
46.72
71.07
56.30
36 tháng
(2023-10-20) 		-5.04 -8.08% 3,059,084,600 -1,457,251 0
46.72
71.07
56.30
60 tháng
(2021-11-01) 		-14.70 -20.41% 4,229,769,100 -1,457,251 0
46.72
72.64
56.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2025
55.16
 2,323,000 55.43 55.43 54.98 0 0 0
24/03/2025
55.16
 2,488,900 55.16 55.70 54.89 0 0 0
21/03/2025
55.07
 3,325,900 55.52 55.52 54.98 0 0 0
20/03/2025
55.52
 3,888,200 55.88 55.88 55.07 0 0 0
19/03/2025
55.97
 3,038,400 56.33 56.42 55.61 0 0 0
18/03/2025
56.15
 3,281,900 56.69 56.69 56.15 0 0 0
17/03/2025
56.60
 4,062,100 56.06 56.96 56.06 0 0 0
14/03/2025
55.79
 2,696,700 56.06 56.33 55.79 0 0 0
13/03/2025
55.70
 5,100,400 55.97 56.51 55.61 0 0 0
12/03/2025
55.88
 2,755,400 56.15 56.42 55.88 0 0 0
11/03/2025
56.06
 2,287,600 55.97 56.15 55.79 0 0 0
10/03/2025
56.15
 2,529,500 56.60 56.60 56.15 0 0 0
07/03/2025
56.33
 2,655,600 56.51 56.60 56.06 0 0 0
06/03/2025
56.51
 3,125,600 56.33 56.51 55.88 0 0 0
05/03/2025
56.33
 2,275,500 57.14 57.14 56.33 0 0 0
04/03/2025
57.05
 6,042,000 56.78 57.32 56.51 0 0 0
03/03/2025
56.78
 3,610,600 56.42 56.78 55.97 0 0 0
28/02/2025
55.88
 4,175,600 55.97 56.78 55.88 0 0 0
27/02/2025
55.88
 3,520,600 56.78 56.78 55.88 0 0 0
26/02/2025
56.69
 3,636,600 56.60 56.96 56.51 0 0 0
25/02/2025
56.51
 3,884,200 57.50 57.50 56.24 0 0 0
24/02/2025
57.32
 11,512,800 55.34 57.41 55.34 0 0 0
21/02/2025
55.16
 4,717,200 54.62 55.79 54.44 0 0 0
20/02/2025
54.53
 2,627,900 54.71 54.71 54.44 0 0 0
19/02/2025
54.62
 3,072,700 54.17 54.71 54.17 0 0 0
18/02/2025
54.17
 2,436,800 54.26 54.35 53.90 0 0 0
17/02/2025
53.90
 3,612,400 54.26 54.44 53.90 0 0 0
14/02/2025
54.17
 6,401,800 54.53 54.53 54.17 0 0 0
13/02/2025
54.53
 2,576,800 54.80 54.80 54.26 0 0 0
12/02/2025
54.80
 2,756,600 54.44 54.80 54.35 0 0 0
11/02/2025
54.26
 3,433,800 54.44 54.53 53.99 0 0 0
10/02/2025
54.44
 2,592,100 54.98 54.98 54.44 0 0 0
07/02/2025
54.62
 2,552,300 54.53 54.98 54.44 0 0 0
06/02/2025
54.53
 3,024,800 55.25 55.34 54.35 0 0 0
05/02/2025
55.25
 3,198,100 54.26 55.25 54.26 0 0 0
04/02/2025
54.08
 7,125,000 54.44 54.71 53.90 0 0 0
24/01/2025
55.88
 1,576,400 55.61 56.15 55.52 0 0 0
23/01/2025
55.70
 1,781,300 55.34 55.97 55.34 0 0 0
22/01/2025
55.34
 1,760,900 55.70 55.70 55.34 0 0 0
21/01/2025
55.52
 1,403,900 55.70 55.79 55.34 0 0 0
20/01/2025
55.61
 1,633,600 55.70 55.88 55.34 0 0 0
17/01/2025
55.70
 889,400 55.88 55.88 55.70 0 0 0
16/01/2025
55.61
 1,684,500 55.97 56.24 55.43 0 0 0
15/01/2025
55.43
 1,216,400 55.79 55.97 55.43 0 0 0
14/01/2025
55.34
 1,147,600 55.16 55.52 55.07 0 0 0
13/01/2025
55.16
 1,101,700 54.98 55.61 54.89 0 0 0
10/01/2025
55.07
 1,189,800 55.43 55.61 55.07 0 0 0
09/01/2025
55.52
 1,500,000 55.52 55.61 55.07 0 0 0
08/01/2025
55.43
 2,053,300 55.70 55.79 54.98 0 0 0
07/01/2025
55.43
 2,802,100 56.24 56.60 55.34 0 0 0
06/01/2025
56.15
 2,103,500 56.60 56.78 56.15 0 0 0
03/01/2025
56.60
 1,776,700 56.78 56.87 56.51 0 0 0
02/01/2025
56.69
 1,336,600 57.14 57.32 56.69 0 0 0
31/12/2024
56.96
 1,641,900 56.96 57.32 56.87 0 0 0
30/12/2024
56.87
 1,490,800 57.14 57.23 56.87 0 0 0
27/12/2024
57.32
 2,443,700 57.41 57.59 57.23 0 0 0
26/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
26/12/2024
57.32
 1,708,800 57.68 57.68 57.32 0 0 0
25/12/2024
57.41
 1,302,500 57.41 57.85 57.41 0 0 0
24/12/2024
57.32
 1,287,000 57.41 57.68 57.14 0 0 0
23/12/2024
57.41
 1,347,800 57.68 57.94 57.32 0 0 0
20/12/2024
57.94
 3,799,600 57.05 57.94 57.05 0 0 0
19/12/2024
56.96
 2,626,900 57.41 57.50 56.96 0 0 0
18/12/2024
57.68
 1,614,100 57.94 58.03 57.68 0 0 0
17/12/2024
57.59
 1,204,000 57.85 57.94 57.50 0 0 0
16/12/2024
57.94
 2,387,600 57.23 58.12 57.23 0 0 0
13/12/2024
57.23
 1,396,700 57.32 57.50 57.14 0 0 0
12/12/2024
57.59
 2,249,800 57.23 57.85 57.23 0 0 0
11/12/2024
57.23
 2,024,600 56.96 57.59 56.96 0 0 0
10/12/2024
56.96
 1,711,000 57.14 57.41 56.96 0 0 0
09/12/2024
57.14
 1,762,700 57.50 57.50 57.05 0 0 0
06/12/2024
57.14
 1,677,900 57.50 57.76 57.14 0 0 0
05/12/2024
57.32
 2,218,400 56.61 57.68 56.34 0 0 0
04/12/2024
56.43
 2,745,800 56.87 56.96 56.43 0 0 0
03/12/2024
56.96
 2,425,200 57.59 57.59 56.96 0 0 0
02/12/2024
57.50
 1,229,100 57.59 57.76 57.23 0 0 0
29/11/2024
57.59
 1,105,500 57.50 57.76 57.32 0 0 0
28/11/2024
57.50
 1,273,300 57.94 57.94 57.50 0 0 0
27/11/2024
57.59
 1,586,400 57.76 57.94 57.50 0 0 0
26/11/2024
57.76
 1,675,600 57.50 57.94 57.41 0 0 0
25/11/2024
57.32
 2,446,600 57.32 57.59 57.23 0 0 0
22/11/2024
57.32
 2,176,700 56.96 57.76 56.96 0 0 0
21/11/2024
56.96
 2,253,500 56.78 57.14 56.52 0 0 0
20/11/2024
56.70
 2,818,000 56.16 56.87 56.07 0 0 0
19/11/2024
56.16
 2,733,600 56.43 56.61 56.16 0 0 0
18/11/2024
56.34
 3,747,000 56.78 57.23 56.34 0 0 0
15/11/2024
56.78
 3,688,300 57.85 57.85 56.78 0 0 0
14/11/2024
57.94
 1,779,900 57.94 57.94 57.68 0 0 0
13/11/2024
57.94
 2,770,700 58.03 58.48 57.68 0 0 0
12/11/2024
57.85
 1,729,600 58.12 58.57 57.76 0 0 0
11/11/2024
58.12
 2,737,600 58.57 58.66 57.68 0 0 0
08/11/2024
58.57
 1,592,400 58.83 59.01 58.48 0 0 0
07/11/2024
58.75
 1,152,300 58.83 59.01 58.48 0 0 0
06/11/2024
58.66
 2,594,600 58.83 58.83 58.21 0 0 0
05/11/2024
58.39
 1,060,900 58.57 58.83 58.39 0 0 0
04/11/2024
58.48
 2,118,800 58.75 59.37 58.48 0 0 0
01/11/2024
58.66
 2,178,000 58.92 59.10 58.48 0 0 0
31/10/2024
58.92
 5,170,700 59.37 59.37 58.21 0 0 0
30/10/2024
59.10
 3,431,700 59.73 59.99 59.10 0 0 0
29/10/2024
59.73
 2,030,600 59.99 59.99 59.55 0 0 0
28/10/2024
59.90
 2,923,300 60.35 60.62 59.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc