CTCP Sữa Việt Nam (vnm)

63.40
0
(0%)
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
(2025-11-05) 		5.40 9.31% 124,760,000 29,981,900 1,861.9
57
65
63.40
2 tháng
(2025-10-06) 		3.45 5.76% 218,581,700 29,631,800 1,861.9
55
65
63.40
3 tháng
(2025-09-08) 		5.18 8.90% 324,516,000 33,766,600 2,137.1
55
65
63.40
6 tháng
(2025-06-09) 		10.27 19.34% 666,090,800 40,715,798 2,602.2
53.03
65
63.40
12 tháng
(2024-12-10) 		4.57 7.77% 1,090,342,400 -17,729,774 -480.8
48.25
65
63.40
24 tháng
(2023-12-18) 		3.74 6.27% 1,992,576,100 -74,320,033 -4,162.2
48.25
69.06
63.40
36 tháng
(2022-12-21) 		-4.95 -7.24% 2,601,850,100 -104,827,301 -6,000.6
48.25
71.50
63.40
60 tháng
(2020-12-31) 		-23.08 -26.68% 3,971,385,610 -150,399,967 -10,770.0
48.25
93.29
63.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2016
66.55
 952,970 66.84 67.66 66.55 3,563,020 3,702,940 -19.4
21/09/2016
66.84
 1,460,260 65.96 67.37 66.45 369,330 563,770 -26.9
20/09/2016
65.96
 2,676,170 65.96 65.96 64.51 3,421,500 4,026,150 -81.0
19/09/2016
65.96
 3,028,480 66.93 67.90 65.87 901,410 1,359,270 -62.9
16/09/2016
66.93
 6,624,630 69.36 69.36 66.93 8,732,710 8,701,880 1.2
15/09/2016
69.36
 1,445,440 69.84 70.13 69.12 655,900 1,208,310 -79.3
14/09/2016
69.84
 875,800 70.28 70.28 68.97 358,620 668,490 -44.5
13/09/2016
70.28
 2,425,810 68.49 70.72 67.47 589,740 1,057,580 -65.2
12/09/2016
68.49
 2,182,400 69.36 70.72 68.34 881,130 1,585,430 -100.2
09/09/2016
69.36
 1,741,810 71.30 71.78 69.36 681,150 1,578,290 -129.9
08/09/2016
71.30
 2,287,900 70.81 71.78 69.84 2,073,400 2,752,890 -99.4
07/09/2016
70.81
 4,166,500 72.75 72.75 69.36 780,720 2,793,050 -294.1
06/09/2016
72.75
 1,732,660 74.69 74.69 72.75 809,940 1,144,470 -50.8
05/09/2016
74.69
 2,682,460 74.69 75.66 73.24 1,301,030 1,030,920 41.8
01/09/2016
74.69
 2,630,100 75.66 75.66 73.72 2,232,668 2,630,098 -61.1
31/08/2016
75.66
 2,108,900 73.72 75.66 74.21 1,808,290 1,822,430 -1.8
30/08/2016
73.72
 1,752,690 73.24 74.21 72.75 643,370 1,437,240 -120.0
29/08/2016
73.24
 3,289,040 70.81 75.18 70.81 1,270,380 702,740 86.3
26/08/2016
70.81
 961,360 70.33 70.81 69.84 170,460 354,990 -26.7
25/08/2016
70.33
 609,070 70.33 70.81 69.36 70,590 102,800 -4.7
24/08/2016
70.33
 1,173,980 69.36 70.81 69.36 83,410 352,230 -39.0
23/08/2016
69.36
 1,074,520 67.90 69.36 67.42 249,390 408,690 -22.4
22/08/2016
67.90
 1,276,220 69.36 69.84 67.90 104,420 369,240 -37.4
19/08/2016: Cổ tức tiền mặt tỉ lệ: 40%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
19/08/2016
69.36
 3,527,830 68.71 71.30 68.87 202,860 1,800,060 -230.3
18/08/2016
68.71
 2,115,570 67.53 68.71 67.53 934,180 1,081,020 -25.4
17/08/2016
67.53
 1,335,230 66.74 67.92 66.74 416,120 598,490 -31.2
16/08/2016
66.74
 1,086,530 66.74 67.53 66.74 200,990 556,920 -60.3
15/08/2016
66.74
 1,144,990 66.34 67.13 65.95 190,450 529,650 -57.1
12/08/2016
66.34
 3,172,710 66.74 69.11 66.34 1,383,850 1,492,740 -17.9
11/08/2016
66.74
 1,682,430 64.76 66.74 64.76 1,030,390 810,820 36.1
10/08/2016
64.76
 1,339,110 63.97 65.16 63.97 476,700 405,410 11.7
09/08/2016
63.97
 1,906,470 62.39 64.37 62.79 729,030 55,010 108.6
08/08/2016
62.39
 657,180 62.39 62.79 62.00 240,790 89,560 24.0
05/08/2016
62.39
 839,620 61.60 62.39 61.21 519,290 221,000 46.7
04/08/2016
61.60
 1,142,360 60.81 62.39 60.81 717,090 200,480 80.8
03/08/2016
60.81
 660,790 60.02 61.21 60.02 143,200 1,130 21.8
02/08/2016
60.02
 1,681,750 61.21 61.21 60.02 358,800 108,460 38.3
01/08/2016
61.21
 1,706,560 62.39 62.79 60.81 388,740 1,036,850 -100.9
29/07/2016
62.39
 1,004,950 63.18 63.58 62.39 272,680 478,490 -32.7
28/07/2016
63.18
 1,316,550 62.39 63.58 62.39 280,500 373,900 -14.9
27/07/2016
62.39
 594,750 62.00 62.79 62.00 296,300 146,080 23.8
26/07/2016
62.00
 1,021,030 60.81 62.39 60.42 544,240 192,270 54.8
25/07/2016
60.81
 551,630 61.60 62.00 60.81 430,840 386,800 6.8
22/07/2016
61.60
 2,099,510 62.00 62.79 60.02 703,270 638,670 9.0
21/07/2016
62.00
 1,758,070 62.39 63.97 61.60 175,780 1,053,870 -138.5
20/07/2016
62.39
 1,548,000 60.42 62.79 60.02 278,260 279,260 -0.2
19/07/2016
60.42
 1,838,230 59.23 61.21 59.23 209,230 238,100 -4.4
18/07/2016
59.23
 1,083,560 58.05 59.63 58.05 136,780 145,500 -1.3
15/07/2016
58.05
 491,430 57.65 58.44 57.26 5,429,252 5,426,402 0.4
14/07/2016
57.65
 1,249,220 58.05 58.44 57.26 61,350 61,350 0
13/07/2016
58.05
 444,730 58.05 58.44 57.65 197,970 198,870 -0.1
12/07/2016
58.05
 644,290 57.65 58.05 56.87 41,300 42,850 -0.2
11/07/2016
57.65
 554,950 58.05 58.84 57.26 201,630 200,000 0.2
08/07/2016
58.05
 654,500 58.05 58.84 57.65 0 100 -0.0
07/07/2016
58.05
 1,355,810 56.47 58.05 56.47 290,100 201,300 12.8
06/07/2016
56.47
 401,510 56.87 56.87 56.08 129,910 121,630 1.2
05/07/2016
56.87
 719,200 57.26 57.65 56.47 222,240 200,000 3.2
04/07/2016
57.26
 878,780 56.47 57.26 56.47 1,202,758 899,548 44.0
01/07/2016
56.47
 1,171,460 55.68 56.87 56.08 1,373,740 785,720 84.7
30/06/2016
55.68
 687,180 54.89 56.08 55.29 584,370 357,240 31.6
29/06/2016
54.89
 830,840 55.29 55.68 54.89 355,960 552,640 -27.5
28/06/2016
55.29
 2,005,670 54.10 56.87 53.71 283,680 597,920 -45.1
27/06/2016
54.10
 681,400 54.10 54.10 52.92 58,680 308,050 -33.7
24/06/2016
54.10
 1,764,890 55.29 55.29 52.13 399,400 536,820 -18.4
23/06/2016
55.29
 1,145,260 54.89 55.68 54.50 765,000 1,084,220 -44.8
22/06/2016
54.89
 276,520 54.89 55.29 54.50 759,370 759,370 0
21/06/2016
54.89
 609,500 54.10 55.29 54.50 1,103,650 1,127,220 -3.3
20/06/2016
54.10
 276,920 54.10 54.50 53.71 260,260 260,360 -0.0
17/06/2016
54.10
 208,430 54.10 54.50 53.71 183,200 183,200 0
16/06/2016
54.10
 198,930 54.10 54.89 54.10 530 0 0.1
15/06/2016
54.10
 267,060 54.10 54.50 53.31 65,000 65,000 0
14/06/2016
54.10
 175,590 54.10 54.10 53.31 60,000 60,000 0
13/06/2016
54.10
 280,500 54.10 54.10 53.31 308,590 301,560 1.0
10/06/2016
54.10
 333,760 54.50 54.50 53.71 139,780 139,780 0
09/06/2016
54.50
 199,430 54.50 54.50 54.10 490,000 490,000 0
08/06/2016
54.50
 292,560 54.10 54.89 54.10 1,162,620 1,168,640 -0.8
07/06/2016
54.10
 439,670 53.71 54.10 53.31 1,031,310 1,031,300 0.0
06/06/2016
53.71
 661,120 54.89 54.89 53.71 0 0 0
03/06/2016: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2016
54.89
 508,090 54.89 55.29 54.50 1,315,370 1,315,540 -0.0
02/06/2016
54.89
 365,590 54.89 55.28 54.89 42,700 41,600 0.2
01/06/2016
54.89
 622,250 55.28 55.28 54.50 20,000 20,000 0
31/05/2016
55.28
 202,240 55.28 55.67 55.28 43,910 45,280 -0.2
30/05/2016
55.28
 282,620 55.67 55.67 54.89 9,360 1,100 1.2
27/05/2016
55.67
 332,540 54.89 55.67 54.89 96,790 90,770 0.8
26/05/2016
54.89
 963,010 56.06 56.06 54.89 336,250 333,240 0.4
25/05/2016
56.06
 450,900 56.45 56.84 56.06 223,010 231,370 -1.2
24/05/2016
56.45
 476,530 56.84 56.84 56.45 66,000 72,020 -0.9
23/05/2016
56.84
 715,290 56.84 57.23 56.45 665,650 573,010 13.6
20/05/2016
56.84
 397,920 56.45 57.23 56.45 4,230,300 4,219,300 1.6
19/05/2016
56.45
 377,230 56.45 56.84 56.06 2,425,930 2,422,630 0.5
18/05/2016
56.45
 637,860 57.23 57.23 56.45 220,200 309,840 -13.0
17/05/2016
57.23
 1,078,900 56.84 57.62 56.84 292,790 304,790 -1.8
16/05/2016
56.84
 656,960 56.06 57.23 56.06 197,920 201,120 -0.5
13/05/2016
56.06
 329,960 56.45 56.84 56.06 233,950 239,950 -0.9
12/05/2016
56.45
 402,470 56.84 57.23 56.06 727,580 720,330 1.1
11/05/2016
56.84
 444,790 55.67 56.84 55.67 607,510 588,360 2.7
10/05/2016
55.67
 357,200 56.06 56.06 55.28 338,500 332,820 0.8
09/05/2016
56.06
 1,908,180 55.28 57.23 55.67 18,010 7,250 1.6
06/05/2016
55.28
 599,150 55.28 55.67 55.28 234,700 236,250 -0.2
05/05/2016
55.28
 615,970 55.28 56.06 55.28 245,240 250,680 -0.8

Chính sách bảo mật | Điều khoản sử dụng |