CTCP Sữa Việt Nam (vnm)

60
-1.20
(-1.96%)

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
(2025-07-02)
3.50 6.07% 147,426,500 14,401,525 902.0
57.50
63.70
60
2 tháng
(2025-06-02)
6.60 12.09% 236,441,900 15,360,125 955.3
54.60
63.70
60
3 tháng
(2025-05-05)
6.25 11.36% 306,191,000 4,782,301 700.8
54.60
63.70
60
6 tháng
(2025-02-03)
2.67 4.57% 581,206,600 -40,145,715 -1,941.4
50.22
63.70
60
12 tháng
(2024-08-06)
-7.56 -11% 936,057,500 -29,108,723 -1,036.6
50.22
71.88
60
24 tháng
(2023-08-14)
-6.83 -10.04% 1,773,541,600 -101,773,663 -5,809.5
50.22
74.43
60
36 tháng
(2022-08-17)
-3.61 -5.57% 2,348,859,600 -103,376,120 -5,495.6
50.22
75.88
60
60 tháng
(2020-08-27)
-18.34 -23.06% 3,690,810,950 -190,656,481 -14,013.7
50.22
97.11
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2023
69.51
1,244,400 68.87 69.51 68.15 744,628 550,543 14.8
07/03/2023
68.87
1,170,900 68.15 69.24 68.60 594,898 615,962 -1.6
06/03/2023
68.15
891,800 69.05 69.60 68.15 223,278 369,329 -11.0
03/03/2023
69.05
704,200 69.51 69.78 68.15 413,300 240,300 13.1
02/03/2023
69.51
1,088,800 69.87 69.87 69.15 614,500 410,600 15.6
01/03/2023
69.87
1,635,500 68.60 69.96 68.15 699,100 396,882 23.2
28/02/2023
68.60
1,034,300 68.33 68.96 68.24 753,283 454,948 22.5
27/02/2023
68.33
1,112,500 67.87 68.96 67.24 710,280 248,689 34.7
24/02/2023
67.87
1,681,000 68.78 69.05 67.69 957,400 1,201,200 -18.2
23/02/2023
68.78
2,327,900 68.60 69.87 67.60 1,307,612 1,261,255 3.5
22/02/2023
68.60
1,295,600 70.14 70.14 68.60 449,900 908,300 -34.6
21/02/2023
70.14
888,300 70.42 70.51 69.69 389,100 261,739 9.8
20/02/2023
70.42
1,385,300 69.05 70.42 68.60 521,381 338,740 14.2
17/02/2023
69.05
777,000 69.51 69.51 68.42 640,410 564,088 5.8
16/02/2023
69.51
691,300 69.05 69.51 68.69 378,100 79,400 22.9
15/02/2023
69.05
1,443,500 67.87 69.05 67.60 655,100 529,410 9.6
14/02/2023
67.87
1,073,500 68.42 68.78 67.60 569,470 532,250 2.8
13/02/2023
68.42
1,569,000 68.96 68.96 67.33 561,413 869,480 -23.2
10/02/2023
68.96
1,236,100 68.15 68.96 68.15 197,800 426,060 -17.3
09/02/2023
68.15
1,593,600 68.87 69.05 68.15 103,659 843,878 -55.5
08/02/2023
68.87
1,550,000 69.15 69.60 68.78 567,995 891,300 -24.5
07/02/2023
69.15
1,274,400 70.33 70.51 69.15 799,400 482,345 24.1
06/02/2023
70.33
1,910,700 69.05 70.42 68.96 1,089,001 775,700 24.2
03/02/2023
69.05
1,855,200 69.69 70.05 68.96 744,710 845,600 -7.7
02/02/2023
69.69
1,494,400 70.14 70.42 69.69 685,000 819,007 -10.3
01/02/2023
70.14
1,810,400 70.05 70.69 69.87 498,200 1,003,520 -39.0
31/01/2023
70.05
4,817,500 72.14 72.23 69.87 1,609,945 3,635,454 -156.2
30/01/2023
72.14
1,614,000 72.69 72.69 72.14 768,200 1,051,870 -22.5
27/01/2023
72.69
2,331,800 73.87 74.42 72.33 884,400 1,724,208 -67.2
19/01/2023
73.87
2,627,700 73.87 74.05 72.69 1,773,200 1,489,669 23.1
18/01/2023
73.87
1,297,900 73.51 74.05 73.32 849,000 718,940 10.6
17/01/2023
73.51
1,671,400 72.14 73.60 72.14 1,311,397 681,204 51.0
16/01/2023
72.14
654,700 73.23 73.42 72.14 385,820 581,608 -15.5
13/01/2023
73.23
1,449,000 72.69 73.69 72.78 883,400 603,397 22.6
12/01/2023
72.69
684,900 72.14 72.87 72.05 474,900 235,279 19.2
11/01/2023
72.14
1,534,700 73.60 74.14 72.14 574,500 912,160 -26.8
10/01/2023
73.60
1,196,000 73.32 74.05 73.23 601,300 140,984 37.3
09/01/2023
73.32
948,300 72.51 73.32 72.33 459,030 32,515 34.4
06/01/2023
72.51
1,269,700 73.78 73.78 72.33 573,744 261,082 25.0
05/01/2023
73.78
2,469,800 72.05 73.96 71.78 1,446,802 409,204 84.3
04/01/2023
72.05
1,089,800 71.33 72.05 71.42 615,006 147,877 37.0
03/01/2023
71.33
1,496,000 69.15 71.33 69.24 918,900 337,900 45.6
30/12/2022
69.15
1,199,300 69.96 70.87 69.15 494,500 554,397 -4.6
29/12/2022
69.96
1,329,700 69.96 71.05 69.96 785,900 424,700 27.8
28/12/2022
69.96
1,188,500 69.60 70.87 69.60 576,820 304,400 21.0
27/12/2022
69.60
1,586,800 69.05 70.87 69.05 812,100 387,213 32.5
26/12/2022
69.05
1,657,600 69.24 70.51 68.96 715,330 280,160 33.1
23/12/2022
69.24
1,561,800 69.96 71.05 69.24 513,420 528,600 -1.2
22/12/2022: Cổ tức tiền mặt tỉ lệ: 14%
22/12/2022
69.96
1,587,300 71.14 72.23 69.96 587,352 722,970 -10.4
21/12/2022
71.14
2,305,500 70.25 71.95 70.97 714,420 358,300 28.4
20/12/2022
70.25
3,030,300 68.73 71.14 68.65 1,067,210 726,940 26.8
19/12/2022
68.73
2,422,700 69.63 70.07 68.73 725,869 1,172,100 -34.4
16/12/2022
69.63
3,002,000 69.27 70.34 69.27 1,051,020 1,987,309 -73.0
15/12/2022
69.27
2,595,300 69.18 70.70 69.00 590,500 1,603,234 -78.6
14/12/2022
69.18
3,522,100 69.63 70.88 69.18 992,500 2,589,469 -123.8
13/12/2022
69.63
3,610,400 70.07 70.88 68.91 2,186,674 3,418,452 -96.1
12/12/2022
70.07
3,142,700 71.41 73.11 69.98 1,460,551 1,975,543 -40.4
09/12/2022
71.41
2,408,500 72.31 73.02 71.41 816,700 1,306,150 -39.2
08/12/2022
72.31
1,597,100 73.64 74.98 72.31 541,100 540,510 0.0
07/12/2022
73.64
1,839,600 73.64 75.25 73.02 1,027,010 863,123 13.5
06/12/2022
73.64
1,395,300 75.88 75.97 73.64 712,840 384,400 27.1
05/12/2022
75.88
2,066,000 74.98 76.41 75.07 1,003,174 353,260 55.2
02/12/2022
74.98
2,521,800 73.56 74.98 73.20 1,733,860 447,000 108.1
01/12/2022
73.56
2,216,800 73.91 74.00 72.84 1,246,100 875,362 30.5
30/11/2022
73.91
1,995,600 74.09 74.09 72.75 785,212 885,100 -8.3
29/11/2022
74.09
2,404,200 72.93 74.36 71.86 1,195,400 685,305 42.3
28/11/2022
72.93
2,299,200 73.38 74.45 72.93 1,149,850 294,704 69.9
25/11/2022
73.38
2,596,100 72.48 73.82 72.31 1,559,500 523,355 85.2
24/11/2022
72.48
2,881,100 70.88 72.48 70.43 2,228,130 1,334,652 72.6
23/11/2022
70.88
773,100 70.97 71.14 69.90 505,756 318,809 14.8
22/11/2022
70.97
2,281,200 69.54 71.59 69.09 1,458,600 520,884 74.5
21/11/2022
69.54
1,787,400 68.73 69.54 68.65 1,319,342 803,404 40.2
18/11/2022
68.73
2,229,300 67.84 69.45 67.57 1,566,921 1,235,967 25.5
17/11/2022
67.84
2,599,500 66.50 69.90 67.04 1,658,140 1,807,620 -11.4
16/11/2022
66.50
3,542,600 68.73 70.34 65.88 1,696,800 2,913,943 -90.7
15/11/2022
68.73
2,089,600 70.52 70.88 68.29 1,668,400 1,368,380 23.1
14/11/2022
70.52
2,596,800 69.98 73.20 67.93 1,597,300 1,324,333 21.6
11/11/2022
69.98
1,564,400 69.98 71.77 69.98 1,073,700 593,621 37.6
10/11/2022
69.98
2,637,600 72.22 72.31 68.73 871,934 959,802 -6.9
09/11/2022
72.22
2,701,100 73.56 73.56 71.41 1,150,900 1,321,480 -13.8
08/11/2022
73.56
2,301,400 73.38 73.56 71.06 1,581,961 971,052 50.3
07/11/2022
73.38
2,638,300 71.41 73.38 71.41 1,265,600 86,198 96.9
04/11/2022
71.41
2,909,200 71.41 72.31 69.63 1,929,810 893,713 82.9
03/11/2022
71.41
1,278,300 69.90 72.04 69.63 873,150 108,410 61.2
02/11/2022
69.90
1,830,500 71.59 71.68 69.90 608,016 905,500 -23.3
01/11/2022
71.59
3,180,100 70.07 73.64 70.07 752,108 671,420 6.5
31/10/2022
70.07
1,572,200 69.63 70.07 69.00 1,243,050 661,809 45.6
28/10/2022
69.63
1,438,800 70.07 70.16 69.36 1,086,417 478,104 47.4
27/10/2022
70.07
2,283,600 67.84 70.07 67.84 981,200 58,600 71.8
26/10/2022
67.84
824,700 67.84 68.20 67.48 264,400 162,500 7.7
25/10/2022
67.84
1,657,600 66.06 68.56 66.15 801,600 574,800 17.0
24/10/2022
66.06
1,578,600 68.73 68.91 66.06 662,500 350,100 23.9
21/10/2022
68.73
2,097,600 69.18 69.98 68.29 1,382,800 150,100 95.5
20/10/2022
69.18
2,290,400 68.38 69.18 67.66 1,173,200 345,400 63.9
19/10/2022
68.38
1,038,000 68.29 68.56 67.93 732,400 128,100 46.2
18/10/2022
68.29
3,137,000 66.15 68.73 66.68 2,016,200 381,572 125.0
17/10/2022
66.15
1,679,700 66.06 67.04 65.79 1,316,000 300,739 75.2
14/10/2022
66.06
1,436,500 65.88 66.50 65.79 1,202,600 687,245 38.1
13/10/2022
65.88
3,171,000 63.91 65.88 63.20 1,984,104 563,100 104.9
12/10/2022
63.91
1,274,000 62.66 64.00 62.58 816,710 355,286 33.0

Chính sách bảo mật | Điều khoản sử dụng |