CTCP Sữa Việt Nam (vnm)

62.90
-1.30
(-2.02%)
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) 		2.10 3.38% 118,692,200 20,946,500 1,324.0
59.90
65
62.90
2 tháng
(2025-10-20) 		9.20 16.73% 205,250,400 32,595,800 2,040.2
55
65
62.90
3 tháng
(2025-09-18) 		3.10 5.07% 302,319,900 28,984,500 1,830.1
55
65
62.90
6 tháng
(2025-06-20) 		9.83 18.07% 672,774,800 45,120,898 2,883.6
53.70
65
62.90
12 tháng
(2024-12-23) 		4.91 8.28% 1,107,463,300 -13,975,327 -247.7
48.25
65
62.90
24 tháng
(2023-12-28) 		2.75 4.48% 2,008,526,300 -63,899,833 -3,483.0
48.25
69.06
62.90
36 tháng
(2023-01-03) 		-4.32 -6.31% 2,625,568,800 -101,291,503 -5,802.0
48.25
71.50
62.90
60 tháng
(2021-01-12) 		-29.09 -31.18% 3,987,010,500 -144,778,147 -10,396.9
48.25
93.29
62.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2024
61.06
 2,911,400 60.97 61.52 60.88 812,400 248,200 38.0
15/05/2024
60.88
 3,234,900 60.79 61.15 60.61 1,462,000 595,300 58.1
14/05/2024
60.42
 2,433,100 59.88 60.88 59.88 1,174,600 362,300 54.1
13/05/2024
59.79
 2,732,500 60.52 60.70 59.43 189,000 519,800 -21.9
10/05/2024
60.42
 2,418,100 60.61 61.33 60.06 72,900 274,700 -13.5
09/05/2024
60.52
 2,998,000 61.70 61.70 60.52 102,500 308,600 -13.8
08/05/2024
61.70
 2,964,400 61.79 61.79 60.97 669,200 418,500 17.0
07/05/2024
61.79
 8,485,900 59.97 62.24 59.88 2,848,200 1,220,900 109.7
06/05/2024
59.79
 2,261,300 59.79 60.33 59.52 410,400 233,700 11.6
03/05/2024
59.61
 1,966,400 59.61 59.97 59.52 427,600 112,700 20.7
02/05/2024
59.43
 2,563,400 59.43 59.52 58.97 1,336,200 647,400 45.0
26/04/2024
59.06
 2,940,600 58.79 59.79 58.61 1,273,500 615,900 43.0
25/04/2024
58.79
 1,916,000 58.15 58.88 58.06 479,600 229,100 16.2
24/04/2024
58.15
 2,401,300 58.15 58.43 57.70 460,600 502,600 -2.7
23/04/2024
57.70
 2,014,400 58.33 58.43 57.43 86,200 369,100 -18.0
22/04/2024
58.15
 2,035,200 58.79 59.33 58.15 205,200 505,600 -19.3
19/04/2024
58.33
 4,516,100 58.33 58.52 57.52 1,763,700 300,000 93.6
17/04/2024
58.33
 4,589,800 58.52 58.97 58.33 2,539,700 895,200 106.4
16/04/2024
58.15
 7,128,700 58.97 59.06 57.24 491,000 1,794,800 -83.7
15/04/2024
58.97
 5,756,100 60.61 60.61 58.97 165,800 1,299,400 -75.2
12/04/2024
60.61
 2,509,200 60.70 60.97 60.52 199,500 946,200 -49.9
11/04/2024
60.52
 2,947,700 60.61 60.79 60.42 219,900 1,010,000 -52.7
10/04/2024
60.70
 2,765,500 60.97 61.15 60.70 409,800 1,393,800 -65.9
09/04/2024
60.88
 2,516,000 60.97 61.15 60.70 347,000 1,329,800 -65.9
08/04/2024
60.88
 3,666,000 61.79 61.79 60.79 241,200 572,000 -22.2
05/04/2024
61.70
 4,233,800 61.97 61.97 61.52 1,729,600 1,044,500 46.6
04/04/2024
61.97
 7,472,800 60.61 62.15 60.61 2,540,100 540,800 135.6
03/04/2024
60.61
 5,046,100 61.15 61.15 60.61 114,600 2,470,300 -157.7
02/04/2024
61.15
 4,322,900 60.88 61.24 60.61 137,200 2,062,800 -129.1
01/04/2024
60.88
 4,988,000 61.42 61.52 60.88 289,000 2,658,500 -159.3
29/03/2024
61.42
 3,484,600 62.15 62.15 61.33 107,100 1,486,400 -93.3
28/03/2024
61.52
 4,470,700 61.52 62.15 61.42 81,900 2,437,600 -159.8
27/03/2024
61.52
 2,637,700 61.79 61.79 61.33 44,800 1,017,400 -65.8
26/03/2024
61.52
 2,504,200 61.24 61.70 61.15 132,200 970,200 -56.6
25/03/2024
61.15
 5,450,700 61.70 61.97 60.97 150,600 2,568,900 -163.7
22/03/2024
61.61
 6,066,700 62.33 62.42 61.61 210,300 3,433,800 -219.2
21/03/2024
62.15
 4,906,200 61.97 62.24 61.70 443,900 3,412,100 -202.4
20/03/2024
61.79
 3,546,900 61.61 62.33 61.33 331,600 1,560,500 -83.3
19/03/2024
61.61
 3,164,500 62.24 62.24 61.61 1,137,500 1,842,900 -47.9
18/03/2024
61.70
 6,796,400 62.51 62.79 61.42 355,100 1,925,800 -106.8
15/03/2024: Cổ tức tiền mặt tỉ lệ: 9%
15/03/2024
62.51
 4,851,100 63.70 63.70 62.42 259,400 1,625,100 -94.4
14/03/2024
63.24
 5,445,400 63.69 63.96 63.06 253,900 2,253,200 -141.2
13/03/2024
63.51
 5,646,500 62.88 63.60 62.79 282,900 3,725,800 -242.7
12/03/2024
62.79
 3,844,000 63.15 63.33 62.79 828,600 1,597,600 -54.0
11/03/2024
63.06
 4,208,400 63.24 63.96 62.79 364,200 357,900 0.6
08/03/2024
62.79
 7,361,000 64.68 65.39 62.79 149,340 1,923,627 -126.7
07/03/2024
64.59
 5,067,600 64.32 64.68 63.96 454,300 2,595,019 -153.4
06/03/2024
64.68
 3,403,000 65.75 65.93 64.59 514,213 876,707 -26.3
05/03/2024
65.48
 5,440,900 64.59 65.48 64.32 509,124 1,102,623 -42.9
04/03/2024
64.59
 5,014,600 64.41 65.22 64.23 898,430 429,902 33.7
01/03/2024
64.14
 4,397,700 64.68 64.68 63.87 262,800 2,149,535 -135.0
29/02/2024
64.59
 6,539,800 65.13 65.75 64.23 542,657 2,139,720 -115.3
28/02/2024
64.77
 3,419,000 64.95 65.13 64.14 148,835 242,517 -6.8
27/02/2024
64.59
 5,282,500 63.87 64.95 63.78 347,700 1,090,001 -53.3
26/02/2024
63.69
 3,048,400 63.69 64.32 63.42 626,070 508,932 8.4
23/02/2024
63.69
 6,142,500 64.41 65.22 63.69 1,043,000 534,103 36.8
22/02/2024
64.23
 4,648,100 63.96 65.22 63.78 150,300 1,035,941 -63.6
21/02/2024
63.96
 3,590,200 64.14 64.50 63.69 352,429 565,747 -15.3
20/02/2024
64.14
 4,385,700 64.32 64.95 63.96 630,428 738,659 -7.8
19/02/2024
64.50
 6,652,800 63.60 65.13 63.42 918,539 1,608,593 -49.4
16/02/2024
62.79
 11,114,600 60.82 63.06 60.55 1,451,516 3,225,413 -123.2
15/02/2024
60.64
 3,876,600 60.64 61.00 60.28 612,927 2,560,214 -131.6
07/02/2024
60.64
 2,736,300 60.64 60.91 60.28 254,200 1,151,300 -60.5
06/02/2024
60.64
 2,392,800 61.09 61.18 60.64 443,800 1,102,057 -44.6
05/02/2024
61.00
 3,565,900 60.46 61.18 60.28 800,300 486,230 21.4
02/02/2024
60.46
 2,611,300 60.55 60.73 60.10 110,720 1,306,063 -80.4
01/02/2024
60.55
 2,499,300 60.28 60.82 60.28 682,700 801,700 -8.0
31/01/2024
60.10
 4,020,100 60.28 61.18 60.01 372,800 1,759,000 -93.4
30/01/2024
60.01
 1,790,400 60.37 60.37 60.01 176,100 1,397,500 -81.8
29/01/2024
60.10
 1,732,800 60.19 60.37 60.01 102,000 992,600 -59.7
26/01/2024
60.10
 1,675,800 60.10 60.55 60.10 133,100 708,200 -38.6
25/01/2024
60.01
 2,660,500 60.46 60.55 60.01 251,600 1,219,700 -64.9
24/01/2024
60.37
 2,083,500 60.82 61.00 60.28 175,100 957,200 -52.8
23/01/2024
60.73
 2,112,000 61.27 61.27 60.64 705,600 773,300 -4.6
22/01/2024
61.27
 1,959,800 61.00 61.63 61.00 303,700 533,600 -15.7
19/01/2024
61.00
 2,619,900 60.46 61.54 60.46 407,800 832,100 -28.8
18/01/2024
60.46
 1,228,400 60.37 60.82 60.37 140,100 313,800 -11.7
17/01/2024
60.19
 1,826,400 60.55 60.91 60.10 343,400 834,300 -33.1
16/01/2024
60.46
 2,072,400 60.10 60.46 59.83 359,700 1,273,900 -61.1
15/01/2024
60.10
 2,226,700 60.28 60.55 60.10 58,700 1,329,300 -85.2
12/01/2024
60.28
 3,283,000 60.64 60.91 60.10 233,500 1,790,700 -104.8
11/01/2024
60.91
 2,083,900 60.55 61.45 60.55 280,700 822,300 -36.7
10/01/2024
60.55
 3,006,600 61.09 61.09 60.46 238,700 995,200 -51.3
09/01/2024
61.09
 2,460,400 61.18 61.45 61.00 103,700 1,267,300 -79.3
08/01/2024
61.18
 2,396,400 61.90 61.99 61.18 129,300 640,000 -35.0
05/01/2024
61.72
 1,475,700 62.17 62.17 61.45 143,100 282,600 -9.6
04/01/2024
61.90
 3,401,500 61.99 62.34 61.90 171,700 478,600 -21.2
03/01/2024
61.90
 1,889,800 61.36 61.90 61.00 221,800 142,500 5.5
02/01/2024
61.27
 2,142,800 61.18 61.45 60.91 419,100 391,000 1.9
29/12/2023
60.64
 1,954,700 61.45 61.63 60.64 109,100 911,300 -54.4
28/12/2023
61.45
 2,408,700 60.55 61.45 60.55 675,100 467,600 14.1
27/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2023
60.55
 1,626,400 60.55 61.18 60.55 117,600 731,000 -41.5
26/12/2023
60.55
 1,975,400 60.46 61.00 60.55 261,100 1,064,300 -54.8
25/12/2023
60.46
 2,672,700 60.19 61.17 60.19 270,200 717,900 -30.5
22/12/2023
60.19
 2,145,700 60.37 60.64 60.11 749,300 1,165,900 -28.2
21/12/2023
60.37
 2,585,900 60.64 60.82 60.37 884,700 1,202,600 -21.5
20/12/2023
60.64
 2,603,900 59.66 60.73 59.66 831,600 801,000 2.2
19/12/2023
59.66
 3,061,900 59.66 60.02 59.04 154,500 1,463,900 -87.4
18/12/2023
59.66
 3,513,100 60.64 60.73 59.66 257,600 1,625,300 -92.3
15/12/2023
60.64
 3,739,700 60.91 61.08 60.64 1,872,400 2,442,200 -39.0

Chính sách bảo mật | Điều khoản sử dụng |