CTCP Sữa Việt Nam (vnm)

64.20
2.20
(3.55%)
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)
13/12/2023
60.73
 4,511,000 61.80 62.06 60.64 89,500 1,890,300 -123.8
12/12/2023
61.80
 2,788,700 62.33 62.42 61.44 556,400 1,438,900 -61.2
11/12/2023
62.33
 4,734,500 61.44 62.78 62.24 766,600 1,009,700 -17.1
08/12/2023
61.44
 3,729,400 60.91 61.71 60.55 118,300 1,232,200 -76.6
07/12/2023
60.91
 3,874,400 61.00 61.26 60.11 837,900 1,658,400 -55.7
06/12/2023
61.00
 1,606,600 60.64 61.08 60.64 135,700 898,400 -52.1
05/12/2023
60.64
 2,302,100 61.26 61.44 60.55 66,100 1,406,700 -91.6
04/12/2023
61.26
 3,006,800 60.91 61.89 60.91 613,700 1,033,100 -28.9
01/12/2023
60.91
 1,391,800 60.02 61.00 60.28 396,800 266,100 8.9
30/11/2023
60.02
 2,581,600 60.91 61.17 60.02 194,500 1,727,300 -104.0
29/11/2023
60.91
 1,262,500 61.00 61.26 60.73 160,500 496,500 -23.0
28/11/2023
61.00
 1,775,600 60.64 61.00 60.11 313,100 797,000 -32.9
27/11/2023
60.64
 1,333,300 60.82 60.91 60.46 234,600 363,300 -8.8
24/11/2023
60.82
 3,128,900 61.17 61.35 60.19 575,700 1,282,200 -48.1
23/11/2023
61.17
 1,623,100 61.80 62.24 61.17 112,500 396,700 -19.7
22/11/2023
61.80
 1,302,200 61.89 62.51 61.44 166,600 406,900 -16.7
21/11/2023
61.89
 2,959,800 61.71 62.15 61.35 173,300 1,867,300 -117.3
20/11/2023
61.71
 1,770,000 62.33 62.33 61.44 146,100 663,000 -35.8
17/11/2023
62.33
 2,335,800 62.60 63.31 61.62 209,900 350,100 -9.8
16/11/2023
62.60
 2,338,200 62.95 63.49 62.24 0 0 0
15/11/2023
62.95
 3,949,400 61.35 63.93 62.33 1,642,200 1,111,600 37.9
14/11/2023
61.35
 2,996,000 61.17 61.80 60.73 221,918 2,182,775 -134.7
13/11/2023
61.17
 1,730,800 61.98 62.33 61.08 84,700 384,300 -20.8
10/11/2023
61.98
 2,833,100 62.95 63.04 61.98 591,200 1,244,300 -45.8
09/11/2023
62.95
 3,420,100 63.58 64.20 62.95 656,900 2,087,100 -102.1
08/11/2023
63.58
 2,339,600 63.04 63.67 62.15 575,900 1,089,400 -36.3
07/11/2023
63.04
 1,474,700 63.22 63.22 62.15 267,600 481,000 -15.0
06/11/2023
63.22
 1,136,800 62.33 63.67 62.42 421,700 591,000 -11.9
03/11/2023
62.33
 1,692,700 63.13 63.13 62.15 540,100 698,900 -11.1
02/11/2023
63.13
 2,390,200 62.69 63.13 62.15 762,800 1,033,500 -19.0
01/11/2023
62.69
 2,337,200 60.55 62.78 60.46 1,128,500 393,000 51.2
31/10/2023
60.55
 2,183,600 60.19 61.89 60.19 916,900 588,700 22.6
30/10/2023
60.19
 1,047,000 60.55 60.55 59.75 319,300 190,200 8.8
27/10/2023
60.55
 1,811,000 59.66 60.55 59.30 582,200 594,500 -0.7
26/10/2023
59.66
 5,201,700 61.44 61.44 58.68 1,834,300 424,900 94.3
25/10/2023
61.44
 2,423,700 62.60 63.04 61.44 94,300 429,900 -23.6
24/10/2023
62.60
 1,099,500 62.51 63.04 62.42 88,300 536,900 -31.6
23/10/2023
62.51
 2,725,900 64.38 64.38 62.42 237,700 1,247,900 -71.2
20/10/2023
64.38
 2,371,800 63.58 64.56 62.51 1,139,900 854,400 20.8
19/10/2023
63.58
 3,904,700 65.80 65.80 63.13 978,900 1,682,100 -50.7
18/10/2023
65.80
 2,572,400 66.61 66.61 64.47 612,400 957,100 -25.3
17/10/2023
66.61
 1,421,900 66.96 67.76 66.61 398,100 300,400 7.5
16/10/2023
66.96
 1,344,400 67.50 67.50 66.52 303,300 105,300 14.9
13/10/2023
67.50
 1,487,000 67.23 67.94 66.78 127,400 194,300 -5.1
12/10/2023
67.23
 2,534,800 66.25 67.59 66.34 148,400 355,200 -15.5
11/10/2023
66.25
 1,134,400 66.25 66.61 65.89 151,900 237,000 -6.3
10/10/2023
66.25
 1,023,900 65.63 66.78 65.89 36,200 155,100 -8.9
09/10/2023
65.63
 830,900 66.07 66.07 65.54 21,500 243,300 -16.4
06/10/2023
66.07
 1,227,000 64.74 66.07 64.65 657,000 21,500 46.9
05/10/2023
64.74
 2,571,400 66.25 66.25 64.74 201,000 809,900 -44.8
04/10/2023
66.25
 1,077,900 65.89 66.43 65.36 464,800 218,800 18.3
03/10/2023
65.89
 1,993,700 67.32 67.32 65.80 322,800 199,600 9.1
02/10/2023
67.32
 1,159,900 66.07 67.32 66.07 490,900 112,500 28.5
29/09/2023
66.07
 1,403,900 66.61 68.03 66.07 361,500 445,600 -6.1
28/09/2023
66.61
 1,889,300 68.21 68.21 66.61 304,600 419,400 -8.5
27/09/2023
68.21
 2,273,300 67.76 68.21 66.61 763,900 503,400 19.7
26/09/2023
67.76
 2,534,600 69.10 69.45 67.67 1,189,000 1,172,000 1.4
25/09/2023
69.10
 2,755,500 69.01 69.90 68.30 1,357,000 463,400 69.7
22/09/2023
69.01
 4,244,900 69.45 69.72 67.50 2,056,900 713,700 103.4
21/09/2023
69.45
 2,537,900 69.72 69.72 68.83 723,600 707,400 1.3
20/09/2023
69.72
 1,842,800 70.26 70.26 69.45 498,800 980,800 -37.8
19/09/2023
70.26
 2,571,700 70.26 70.26 68.92 618,900 441,600 13.9
18/09/2023
70.26
 1,322,100 70.79 71.06 70.08 0 0 0
15/09/2023
70.79
 5,614,800 70.70 72.30 70.35 2,840,700 1,798,700 83.9
14/09/2023
70.70
 2,482,600 70.43 71.24 69.81 1,464,300 203,400 99.8
13/09/2023
70.43
 2,507,000 71.50 71.50 70.08 833,700 625,400 16.6
12/09/2023
71.50
 2,668,500 70.79 71.86 69.72 786,300 821,400 -2.7
11/09/2023
70.79
 4,234,900 71.24 72.22 69.10 844,500 905,900 -4.3
08/09/2023
71.24
 2,774,900 70.79 71.32 70.43 855,800 263,500 47.3
07/09/2023
70.79
 3,526,700 71.24 71.24 69.99 1,145,900 620,500 41.7
06/09/2023
71.24
 2,280,400 71.32 71.32 70.79 490,400 352,500 11.0
05/09/2023
71.32
 6,839,900 69.28 71.68 69.54 3,971,200 1,520,200 195.0
31/08/2023
69.28
 3,836,000 69.28 70.26 68.65 1,582,100 1,490,800 7.2
30/08/2023
69.28
 2,659,700 68.92 69.90 68.12 926,400 500,700 33.2
29/08/2023
68.92
 4,199,900 69.37 69.37 67.85 1,475,500 808,800 51.5
28/08/2023
69.37
 5,466,800 66.69 69.54 66.78 1,503,900 466,900 80.2
25/08/2023
66.69
 2,751,400 66.52 67.05 66.16 515,300 410,600 7.8
24/08/2023
66.52
 4,419,900 65.45 66.69 65.00 1,897,800 181,300 127.7
23/08/2023
65.45
 3,072,800 64.74 65.54 63.76 1,430,100 690,100 54.1
22/08/2023
64.74
 3,075,100 64.91 65.18 63.31 588,500 395,000 14.0
21/08/2023
64.91
 3,055,200 65.27 65.72 64.74 1,530,300 319,400 88.7
18/08/2023
65.27
 7,106,200 65.54 66.61 64.20 3,380,500 837,000 187.9
17/08/2023
65.54
 4,580,900 65.09 66.34 64.91 1,051,600 394,500 48.7
16/08/2023
65.09
 2,083,900 64.82 65.45 64.56 279,800 457,900 -12.9
15/08/2023
64.82
 2,219,700 65.36 65.36 64.74 630,800 623,500 0.6
14/08/2023
65.36
 3,066,500 65.45 65.45 64.56 1,709,500 1,426,500 20.8
11/08/2023
65.45
 2,181,300 65.09 65.45 64.47 768,700 246,000 38.3
10/08/2023
65.09
 2,733,200 65.09 65.89 64.91 1,303,700 376,600 68.1
09/08/2023
65.09
 3,705,000 66.34 66.34 64.82 1,029,000 1,155,700 -9.4
08/08/2023
66.34
 3,430,500 66.69 66.69 65.80 803,700 319,300 36.0
07/08/2023
66.69
 4,317,900 65.00 66.69 64.38 1,399,700 286,900 82.4
04/08/2023
65.00
 3,165,200 64.65 65.00 64.11 399,600 127,000 19.9
03/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
03/08/2023
64.65
 2,917,600 66.43 66.43 64.65 259,100 322,100 -4.7
02/08/2023
66.43
 2,678,900 66.34 66.78 65.73 319,500 694,300 -28.4
01/08/2023
66.34
 5,730,800 68.09 68.09 66.34 941,600 885,700 4.2
31/07/2023
68.09
 3,364,900 67.56 68.44 67.39 1,007,100 422,200 45.5
28/07/2023
67.56
 5,473,600 66.08 67.82 65.99 1,424,200 198,700 94.0
27/07/2023
66.08
 4,178,200 65.47 66.17 65.29 832,200 446,000 29.0
26/07/2023
65.47
 3,189,700 65.03 65.64 64.86 828,300 297,900 39.7
25/07/2023
65.03
 4,245,900 64.25 65.21 63.81 1,020,400 490,600 39.3

Chính sách bảo mật | Điều khoản sử dụng |