CTCP Sữa Việt Nam (vnm)

61.70
0.10
(0.16%)
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
(2024-12-16) 		-2.90 -4.49% 37,866,000 -3,610,958 -222.9
61.30
64.50
61.60
2 tháng
(2024-11-15) 		-1.61 -2.54% 82,811,700 -7,275,589 -455.2
61.30
64.50
61.60
3 tháng
(2024-10-16) 		-5.38 -8.03% 133,620,700 -7,174,167 -445.6
61.30
67.87
61.60
6 tháng
(2024-07-18) 		-2.94 -4.55% 428,173,100 29,406,741 2,182.5
61.30
74.43
61.60
12 tháng
(2024-01-22) 		-4.43 -6.71% 890,819,500 -46,090,950 -2,951.2
61.30
74.43
61.60
24 tháng
(2023-01-27) 		-13.66 -18.15% 1,525,949,400 -96,534,800 -6,208.4
61.30
77.06
61.60
36 tháng
(2022-02-07) 		-13.99 -18.51% 2,061,497,700 -66,350,976 -3,626.2
58.39
78.56
61.60
60 tháng
(2020-02-10) 		-14.01 -18.52% 3,284,012,240 -153,303,926 -12,322.1
58.06
100.54
61.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
61.70
 1,216,400 62.10 62.30 61.70 54,900 155,315 0.0
14/01/2025
61.60
 1,147,600 61.40 61.80 61.30 227,514 263,658 -2.2
13/01/2025
61.40
 1,101,700 61.20 61.90 61.10 130,340 164,352 -2.1
10/01/2025
61.30
 1,189,800 61.70 61.90 61.30 156,224 468,100 -19.2
09/01/2025
61.80
 1,500,000 61.80 61.90 61.30 93,669 770,194 -41.6
08/01/2025
61.70
 2,053,300 62 62.10 61.20 364,350 1,135,581 -47.5
07/01/2025
61.70
 2,802,100 62.60 63 61.60 304,100 1,273,303 -60.3
06/01/2025
62.50
 2,103,500 63 63.20 62.50 152,680 736,400 -36.6
03/01/2025
63
 1,776,700 63.20 63.30 62.90 179,263 636,985 -28.8
02/01/2025
63.10
 1,336,600 63.60 63.80 63.10 118,869 412,888 -18.6
31/12/2024
63.40
 1,641,900 63.40 63.80 63.30 777,270 153,279 39.7
30/12/2024
63.30
 1,490,800 63.60 63.70 63.30 138,000 515,801 -24.0
27/12/2024
63.80
 2,443,700 63.90 64.10 63.70 1,351,600 959,509 25.1
26/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
26/12/2024
63.80
 1,708,800 64.20 64.20 63.80 172,500 808,679 -40.7
25/12/2024
63.90
 1,302,500 63.90 64.40 63.90 192,605 35,925 10.1
24/12/2024
63.80
 1,287,000 63.90 64.20 63.60 182,566 557,789 -24.1
23/12/2024
63.90
 1,347,800 64.20 64.50 63.80 52,540 605,091 -35.7
20/12/2024
64.50
 3,799,600 63.50 64.50 63.50 1,446,295 317,160 73.0
19/12/2024
63.40
 2,626,900 63.90 64.00 63.40 479,650 367,613 7.2
18/12/2024
64.20
 1,614,100 64.50 64.59 64.20 358,276 135,233 14.5
17/12/2024
64.10
 1,204,000 64.40 64.50 64.00 362,305 506,237 -9.3
16/12/2024
64.50
 2,387,600 63.70 64.69 63.70 203,705 231,502 -1.8
13/12/2024
63.70
 1,396,700 63.80 64.00 63.60 407,560 432,592 -1.6
12/12/2024
64.10
 2,249,800 63.70 64.40 63.70 879,941 643,573 15.3
11/12/2024
63.70
 2,024,600 63.40 64.10 63.40 824,940 426,102 25.7
10/12/2024
63.40
 1,711,000 63.60 63.90 63.40 72,100 554,307 -30.9
09/12/2024
63.60
 1,762,700 64.00 64.00 63.50 70,110 580,180 -32.7
06/12/2024
63.60
 1,677,900 64.00 64.30 63.60 236,600 282,305 -2.9
05/12/2024
63.80
 2,218,400 63.01 64.20 62.71 180,833 445,811 -16.9
04/12/2024
62.81
 2,745,800 63.30 63.40 62.81 99,907 1,220,694 -71.1
03/12/2024
63.40
 2,425,200 64.10 64.10 63.40 709,550 729,775 -1.3
02/12/2024
64.00
 1,229,100 64.10 64.30 63.70 278,484 279,900 -0.1
29/11/2024
64.10
 1,105,500 64.00 64.30 63.80 265,710 287,252 -1.4
28/11/2024
64.00
 1,273,300 64.50 64.50 64.00 292,350 183,381 7.0
27/11/2024
64.10
 1,586,400 64.30 64.50 64.00 735,500 178,900 36.0
26/11/2024
64.30
 1,675,600 64.00 64.50 63.90 700,700 176,828 34.0
25/11/2024
63.80
 2,446,600 63.80 64.10 63.70 938,550 1,288,568 -22.5
22/11/2024
63.80
 2,176,700 63.40 64.30 63.40 732,701 432,331 19.4
21/11/2024
63.40
 2,253,500 63.21 63.60 62.91 914,900 420,818 31.5
20/11/2024
63.11
 2,818,000 62.51 63.30 62.41 1,085,140 873,100 13.5
19/11/2024
62.51
 2,733,600 62.81 63.01 62.51 865,300 1,338,714 -29.9
18/11/2024
62.71
 3,747,000 63.21 63.70 62.71 920,400 2,490,047 -99.9
15/11/2024
63.21
 3,688,300 64.40 64.40 63.21 178,248 1,788,977 -103.5
14/11/2024
64.50
 1,779,900 64.50 64.50 64.20 547,100 555,188 -0.5
13/11/2024
64.50
 2,770,700 64.59 65.09 64.20 1,304,400 793,890 33.2
12/11/2024
64.40
 1,729,600 64.69 65.19 64.30 156,200 656,300 -32.6
11/11/2024
64.69
 2,737,600 65.19 65.29 64.20 211,900 708,100 -32.3
08/11/2024
65.19
 1,592,400 65.49 65.69 65.09 283,300 322,000 -2.5
07/11/2024
65.39
 1,152,300 65.49 65.69 65.09 336,000 468,400 -8.7
06/11/2024
65.29
 2,594,600 65.49 65.49 64.79 0 0 0
05/11/2024
64.99
 1,060,900 65.19 65.49 64.99 121,200 114,900 0.4
04/11/2024
65.09
 2,118,800 65.39 66.08 65.09 651,200 464,600 12.4
01/11/2024
65.29
 2,178,000 65.59 65.79 65.09 537,100 268,700 17.7
31/10/2024
65.59
 5,170,700 66.08 66.08 64.79 1,419,300 1,242,400 11.6
30/10/2024
65.79
 3,431,700 66.48 66.78 65.79 363,700 1,016,000 -43.5
29/10/2024
66.48
 2,030,600 66.78 66.78 66.28 458,700 559,500 -6.7
28/10/2024
66.68
 2,923,300 67.17 67.47 66.18 214,500 781,500 -38.0
25/10/2024
67.47
 2,170,200 68.07 68.07 67.37 1,060,900 603,500 31.2
24/10/2024
67.87
 4,365,000 66.78 68.46 66.78 1,585,300 586,100 68.5
23/10/2024
66.78
 1,635,900 66.78 67.08 66.68 493,000 371,000 8.2
22/10/2024
66.78
 2,250,400 66.78 67.27 66.68 722,700 233,000 33.0
21/10/2024
66.78
 1,860,000 66.88 67.37 66.68 244,900 344,900 -6.7
18/10/2024
66.88
 1,597,500 67.08 67.47 66.88 70,800 211,600 -9.5
17/10/2024
67.08
 1,655,000 67.08 67.37 66.78 34,900 336,300 -20.4
16/10/2024
66.98
 2,003,900 66.28 67.57 66.28 355,300 433,100 -5.2
15/10/2024
66.28
 3,073,300 66.68 66.88 66.18 161,800 1,230,800 -71.7
14/10/2024
66.68
 2,820,500 67.57 67.57 66.58 212,300 631,400 -28.3
11/10/2024
67.17
 2,370,000 67.57 67.67 66.98 217,100 1,095,000 -59.5
10/10/2024
67.17
 2,622,600 67.77 68.27 67.17 365,200 746,000 -26.0
09/10/2024
67.27
 3,527,900 67.77 68.07 67.27 1,207,200 653,700 37.6
08/10/2024
67.67
 2,887,600 66.68 67.67 66.68 1,306,300 461,000 57.4
07/10/2024
66.58
 5,986,300 68.17 68.76 66.58 818,300 921,100 -7.2
04/10/2024
67.97
 6,134,000 69.95 69.95 67.87 1,077,400 1,863,400 -54.1
03/10/2024
69.75
 2,948,000 69.66 69.95 69.36 1,248,600 320,600 65.1
02/10/2024
69.56
 2,139,900 69.66 69.66 69.06 351,100 221,900 9.0
01/10/2024
69.56
 2,040,200 69.66 70.15 69.56 70,000 239,500 -11.9
30/09/2024
69.56
 2,043,500 70.45 70.45 69.56 69,700 267,500 -13.9
27/09/2024
70.45
 2,968,700 70.25 70.65 70.15 1,534,000 423,400 78.8
26/09/2024
70.15
 3,984,100 69.06 70.55 69.06 1,940,500 312,700 115.0
25/09/2024
69.06
 4,520,500 69.75 69.85 69.06 362,300 841,500 -33.5
24/09/2024: Cổ tức tiền mặt tỉ lệ: 9.5%
24/09/2024
69.75
 2,076,500 70.45 70.45 69.56 208,200 315,500 -7.6
23/09/2024
71.39
 2,930,300 71.59 71.69 71.10 283,400 693,100 -29.8
20/09/2024
71.20
 5,232,400 71.98 72.47 71.20 623,900 3,058,700 -177.1
19/09/2024
71.78
 1,572,700 71.78 71.98 71.49 126,500 134,900 -0.6
18/09/2024
71.78
 2,845,300 72.08 72.37 71.49 1,017,900 545,500 34.7
17/09/2024
71.88
 2,390,300 70.51 71.88 70.22 494,200 185,700 22.3
16/09/2024
70.41
 4,034,700 71.49 71.49 70.41 894,000 213,400 49.2
13/09/2024
71.39
 5,347,100 73.25 73.25 71.39 504,600 735,400 -17.1
12/09/2024
73.15
 2,052,100 73.45 73.64 72.86 174,600 387,900 -15.9
11/09/2024
73.06
 3,165,200 73.25 73.55 72.37 1,059,100 170,400 66.2
10/09/2024
73.35
 3,332,400 73.25 73.94 72.76 1,168,100 263,500 67.9
09/09/2024
73.25
 2,638,800 73.55 73.55 72.66 0 0 0
06/09/2024
73.84
 3,641,800 73.35 73.94 73.25 1,367,200 266,700 82.7
05/09/2024
73.15
 5,857,500 72.76 73.84 72.57 1,911,600 652,400 94.5
04/09/2024
72.76
 2,839,100 71.78 72.96 71.59 979,100 337,200 47.5
30/08/2024
72.37
 3,675,800 72.08 73.25 71.88 788,500 742,600 3.4
29/08/2024
71.98
 2,042,900 72.17 72.47 71.88 663,400 468,800 14.3
28/08/2024
72.37
 3,352,800 72.08 72.47 71.69 1,164,000 271,700 65.7
27/08/2024
71.98
 4,265,800 71.88 72.27 71.10 853,100 499,700 25.8
26/08/2024
71.88
 6,324,800 73.35 73.45 71.78 736,800 786,000 -3.7

Chính sách bảo mật | Điều khoản sử dụng |