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)
06/06/2024
59.12
 4,887,800 60.71 60.71 59.12 0 0 0
05/06/2024
60.27
 11,865,800 58.24 60.88 58.24 0 0 0
04/06/2024
58.07
 2,445,200 58.16 58.60 58.07 0 0 0
03/06/2024
58.16
 3,190,500 57.89 58.60 57.80 0 0 0
31/05/2024
57.54
 4,143,400 57.98 57.98 57.45 0 0 0
30/05/2024
57.80
 4,412,600 58.16 58.24 57.63 0 0 0
29/05/2024
58.33
 3,357,900 58.95 59.21 58.07 0 0 0
28/05/2024
58.77
 5,347,500 58.33 59.21 58.16 0 0 0
27/05/2024
58.16
 2,336,600 58.16 58.60 57.89 0 0 0
24/05/2024
58.07
 4,104,100 58.68 58.86 57.80 0 0 0
23/05/2024
58.95
 2,991,400 58.07 58.95 57.89 0 0 0
22/05/2024
57.89
 3,618,300 58.42 58.68 57.89 0 0 0
21/05/2024
58.24
 3,799,500 58.42 58.60 57.89 0 0 0
20/05/2024
58.42
 4,920,600 59.04 59.48 58.42 0 0 0
16/05/2024
59.12
 2,911,400 59.04 59.56 58.95 0 0 0
15/05/2024
58.95
 3,234,900 58.86 59.21 58.68 0 0 0
14/05/2024
58.51
 2,433,100 57.98 58.95 57.98 0 0 0
13/05/2024
57.89
 2,732,500 58.60 58.77 57.54 0 0 0
10/05/2024
58.51
 2,418,100 58.68 59.39 58.16 0 0 0
09/05/2024
58.60
 2,998,000 59.74 59.74 58.60 0 0 0
08/05/2024
59.74
 2,964,400 59.83 59.83 59.04 0 0 0
07/05/2024
59.83
 8,485,900 58.07 60.27 57.98 0 0 0
06/05/2024
57.89
 2,261,300 57.89 58.42 57.63 0 0 0
03/05/2024
57.72
 1,966,400 57.72 58.07 57.63 0 0 0
02/05/2024
57.54
 2,563,400 57.54 57.63 57.10 0 0 0
26/04/2024
57.19
 2,940,600 56.92 57.89 56.75 0 0 0
25/04/2024
56.92
 1,916,000 56.31 57.01 56.22 0 0 0
24/04/2024
56.31
 2,401,300 56.31 56.57 55.87 0 0 0
23/04/2024
55.87
 2,014,400 56.48 56.57 55.60 0 0 0
22/04/2024
56.31
 2,035,200 56.92 57.45 56.31 0 0 0
19/04/2024
56.48
 4,516,100 56.48 56.66 55.69 0 0 0
17/04/2024
56.48
 4,589,800 56.66 57.10 56.48 0 0 0
16/04/2024
56.31
 7,128,700 57.10 57.19 55.43 0 0 0
15/04/2024
57.10
 5,756,100 58.68 58.68 57.10 0 0 0
12/04/2024
58.68
 2,509,200 58.77 59.04 58.60 0 0 0
11/04/2024
58.60
 2,947,700 58.68 58.86 58.51 0 0 0
10/04/2024
58.77
 2,765,500 59.04 59.21 58.77 0 0 0
09/04/2024
58.95
 2,516,000 59.04 59.21 58.77 0 0 0
08/04/2024
58.95
 3,666,000 59.83 59.83 58.86 0 0 0
05/04/2024
59.74
 4,233,800 60.00 60.00 59.56 0 0 0
04/04/2024
60.00
 7,472,800 58.68 60.18 58.68 0 0 0
03/04/2024
58.68
 5,046,100 59.21 59.21 58.68 0 0 0
02/04/2024
59.21
 4,322,900 58.95 59.30 58.68 0 0 0
01/04/2024
58.95
 4,988,000 59.48 59.56 58.95 0 0 0
29/03/2024
59.48
 3,484,600 60.18 60.18 59.39 0 0 0
28/03/2024
59.56
 4,470,700 59.56 60.18 59.48 0 0 0
27/03/2024
59.56
 2,637,700 59.83 59.83 59.39 0 0 0
26/03/2024
59.56
 2,504,200 59.30 59.74 59.21 0 0 0
25/03/2024
59.21
 5,450,700 59.74 60.00 59.04 0 0 0
22/03/2024
59.65
 6,066,700 60.35 60.44 59.65 0 0 0
21/03/2024
60.18
 4,906,200 60.00 60.27 59.74 0 0 0
20/03/2024
59.83
 3,546,900 59.65 60.35 59.39 0 0 0
19/03/2024
59.65
 3,164,500 60.27 60.27 59.65 0 0 0
18/03/2024
59.74
 6,796,400 60.53 60.79 59.48 0 0 0
15/03/2024: Cổ tức tiền mặt tỉ lệ: 9%
15/03/2024
60.53
 4,851,100 61.67 61.67 60.44 0 0 0
14/03/2024
61.24
 5,445,400 61.67 61.93 61.06 0 0 0
13/03/2024
61.50
 5,646,500 60.89 61.58 60.80 0 0 0
12/03/2024
60.80
 3,844,000 61.15 61.32 60.80 0 0 0
11/03/2024
61.06
 4,208,400 61.24 61.93 60.80 0 0 0
08/03/2024
60.80
 7,361,000 62.62 63.32 60.80 0 0 0
07/03/2024
62.54
 5,067,600 62.28 62.62 61.93 0 0 0
06/03/2024
62.62
 3,403,000 63.67 63.84 62.54 0 0 0
05/03/2024
63.41
 5,440,900 62.54 63.41 62.28 0 0 0
04/03/2024
62.54
 5,014,600 62.36 63.15 62.19 0 0 0
01/03/2024
62.10
 4,397,700 62.62 62.62 61.84 0 0 0
29/02/2024
62.54
 6,539,800 63.06 63.67 62.19 0 0 0
28/02/2024
62.71
 3,419,000 62.89 63.06 62.10 0 0 0
27/02/2024
62.54
 5,282,500 61.84 62.89 61.76 0 0 0
26/02/2024
61.67
 3,048,400 61.67 62.28 61.41 0 0 0
23/02/2024
61.67
 6,142,500 62.36 63.15 61.67 0 0 0
22/02/2024
62.19
 4,648,100 61.93 63.15 61.76 0 0 0
21/02/2024
61.93
 3,590,200 62.10 62.45 61.67 0 0 0
20/02/2024
62.10
 4,385,700 62.28 62.89 61.93 0 0 0
19/02/2024
62.45
 6,652,800 61.58 63.06 61.41 0 0 0
16/02/2024
60.80
 11,114,600 58.89 61.06 58.63 0 0 0
15/02/2024
58.72
 3,876,600 58.72 59.06 58.37 0 0 0
07/02/2024
58.72
 2,736,300 58.72 58.98 58.37 0 0 0
06/02/2024
58.72
 2,392,800 59.15 59.24 58.72 0 0 0
05/02/2024
59.06
 3,565,900 58.54 59.24 58.37 0 0 0
02/02/2024
58.54
 2,611,300 58.63 58.80 58.20 0 0 0
01/02/2024
58.63
 2,499,300 58.37 58.89 58.37 0 0 0
31/01/2024
58.20
 4,020,100 58.37 59.24 58.11 0 0 0
30/01/2024
58.11
 1,790,400 58.46 58.46 58.11 0 0 0
29/01/2024
58.20
 1,732,800 58.28 58.46 58.11 0 0 0
26/01/2024
58.20
 1,675,800 58.20 58.63 58.20 0 0 0
25/01/2024
58.11
 2,660,500 58.54 58.63 58.11 0 0 0
24/01/2024
58.46
 2,083,500 58.89 59.06 58.37 0 0 0
23/01/2024
58.80
 2,112,000 59.32 59.32 58.72 0 0 0
22/01/2024
59.32
 1,959,800 59.06 59.67 59.06 0 0 0
19/01/2024
59.06
 2,619,900 58.54 59.58 58.54 0 0 0
18/01/2024
58.54
 1,228,400 58.46 58.89 58.46 0 0 0
17/01/2024
58.28
 1,826,400 58.63 58.98 58.20 0 0 0
16/01/2024
58.54
 2,072,400 58.20 58.54 57.93 0 0 0
15/01/2024
58.20
 2,226,700 58.37 58.63 58.20 0 0 0
12/01/2024
58.37
 3,283,000 58.72 58.98 58.20 0 0 0
11/01/2024
58.98
 2,083,900 58.63 59.50 58.63 0 0 0
10/01/2024
58.63
 3,006,600 59.15 59.15 58.54 0 0 0
09/01/2024
59.15
 2,460,400 59.24 59.50 59.06 0 0 0
08/01/2024
59.24
 2,396,400 59.93 60.02 59.24 0 0 0
05/01/2024
59.76
 1,475,700 60.19 60.19 59.50 0 0 0

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