CTCP Sữa Việt Nam (vnm)

71.10
3.40
(5.02%)
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
(2025-12-30) 		5.90 9.55% 184,952,500 -12,288,200 -850.8
60.30
73.40
71.10
2 tháng
(2025-12-01) 		2.80 4.31% 274,419,400 -1,750,000 -178.6
60.20
73.40
71.10
3 tháng
(2025-10-31) 		10.10 17.53% 381,465,600 24,315,700 1,427.8
57
73.40
71.10
6 tháng
(2025-08-04) 		9.67 16.67% 693,857,700 20,934,973 1,284.2
55
73.40
71.10
12 tháng
(2025-02-03) 		11.47 20.40% 1,280,394,100 -19,766,442 -690.8
48.25
73.40
71.10
24 tháng
(2024-02-15) 		7.06 11.64% 2,151,319,500 -57,466,103 -3,075.8
48.25
73.40
71.10
36 tháng
(2023-02-14) 		2.49 3.83% 2,795,232,800 -111,727,984 -6,541.7
48.25
73.40
71.10
60 tháng
(2021-02-24) 		-17.17 -20.23% 4,121,616,800 -150,178,407 -10,562.2
48.25
84.87
71.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2016
55.28
 833,130 54.11 55.67 54.11 378,430 396,430 -2.5
29/04/2016
54.11
 465,510 53.72 54.11 53.72 371,950 374,570 -0.4
28/04/2016
53.72
 483,970 53.72 54.11 53.72 150,160 150,240 -0.0
27/04/2016
53.72
 557,430 54.50 54.89 53.72 185,910 50,000 19.0
26/04/2016
54.50
 604,360 54.11 54.50 54.11 527,738 424,808 14.4
25/04/2016
54.11
 886,480 54.50 55.67 54.11 1,108,996 1,009,156 14.5
22/04/2016
54.50
 938,560 53.33 54.89 53.33 1,391,580 1,285,850 14.5
21/04/2016
53.33
 748,780 52.94 53.72 52.55 307,650 420,000 -15.4
20/04/2016
52.94
 1,698,460 54.11 54.50 52.55 514,818 614,818 -13.8
19/04/2016
54.11
 1,117,610 55.67 56.06 54.11 132,300 366,640 -33.0
15/04/2016
55.67
 624,610 55.28 56.45 55.67 30,000 35,640 -0.8
14/04/2016
55.28
 671,070 55.28 56.06 54.89 825,700 733,180 13.5
13/04/2016
55.28
 681,500 55.67 56.45 55.28 239,190 246,300 -1.0
12/04/2016
55.67
 686,480 55.67 56.06 55.28 74,310 74,310 0
11/04/2016
55.67
 815,800 55.67 56.45 55.67 428,900 521,420 -13.2
08/04/2016
55.67
 1,047,870 54.89 56.06 54.50 523,740 523,250 0.1
07/04/2016
54.89
 2,120,080 53.33 55.28 52.94 33,594 26,064 1.0
06/04/2016
53.33
 325,000 53.33 53.33 52.55 291,110 291,110 0
05/04/2016
53.33
 590,930 52.17 53.33 52.55 0 680 -0.1
04/04/2016
52.17
 260,660 52.17 52.55 51.78 26,064 33,594 -1.0
01/04/2016
52.17
 786,790 52.17 52.94 51.78 378,840 376,000 0.4
31/03/2016
52.17
 499,710 52.94 53.33 52.17 55,000 55,000 0
30/03/2016
52.94
 645,090 52.17 53.33 51.78 262,834 261,834 0.1
29/03/2016
52.17
 364,550 52.55 52.94 52.17 58,240 43,520 2.0
28/03/2016
52.55
 177,060 52.17 52.55 51.78 0 0 0
25/03/2016
52.17
 597,170 52.55 52.55 51.39 109,000 110,000 -0.1
24/03/2016
52.55
 568,030 52.17 52.94 51.78 0 17,560 -2.4
23/03/2016
52.17
 389,980 51.78 52.55 51.78 1,000 0 0.1
22/03/2016
51.78
 1,036,240 52.55 52.55 51.39 111,900 110,000 0.3
21/03/2016
52.55
 539,910 53.72 54.11 52.55 46,640 40,000 0.9
18/03/2016
53.72
 335,290 53.72 53.72 53.33 172,000 173,000 -0.1
17/03/2016
53.72
 739,970 53.33 54.50 53.33 100,000 101,900 -0.3
16/03/2016
53.33
 376,070 52.94 53.72 52.55 504,410 491,090 1.8
15/03/2016
52.94
 870,660 52.55 53.72 52.17 54,230 40,000 1.9
14/03/2016
52.55
 440,820 52.94 53.33 52.17 155,350 155,000 0.0
11/03/2016
52.94
 2,205,510 51.00 52.94 50.61 109,540 127,560 -2.4
10/03/2016
51.00
 494,890 51.00 51.00 50.22 200 14,230 -1.8
09/03/2016
51.00
 164,840 51.00 51.39 50.61 685,494 674,864 1.4
08/03/2016
51.00
 395,200 51.00 51.39 50.61 241,080 231,940 1.2
07/03/2016
51.00
 598,820 51.39 51.78 51.00 20,000 20,200 -0.0
04/03/2016
51.39
 309,870 51.00 51.39 50.61 0 10,980 -1.4
03/03/2016
51.00
 430,930 51.39 51.78 51.00 444,850 455,930 -1.5
02/03/2016
51.39
 817,420 50.61 51.39 50.22 562,687 562,387 0.0
01/03/2016
50.61
 673,510 49.83 51.00 49.83 25,000 0 3.2
29/02/2016
49.83
 476,190 50.61 50.61 49.83 1,209,310 1,209,310 0
26/02/2016
50.61
 538,020 50.22 50.61 49.83 0 300 -0.0
25/02/2016
50.22
 780,490 51.00 51.39 50.22 17,977,232 17,999,022 -2.8
24/02/2016
51.00
 489,650 50.61 51.00 50.22 444,980 443,630 0.2
23/02/2016
50.61
 873,310 50.61 51.39 50.22 125,400 118,000 1.0
22/02/2016
50.61
 763,080 50.22 51.00 49.83 330,200 324,980 0.7
19/02/2016
50.22
 373,060 50.22 50.61 49.83 1,870,390 1,805,720 8.5
18/02/2016
50.22
 833,000 50.61 51.00 49.83 1,392,820 1,391,400 0.2
17/02/2016
50.61
 2,003,290 49.83 51.78 50.22 2,372,170 2,379,270 -0.9
16/02/2016
49.83
 622,180 49.05 50.22 49.44 196,870 261,020 -8.2
15/02/2016
49.05
 473,520 48.27 49.05 47.49 1,352,409 1,361,229 -1.1
05/02/2016
48.27
 204,410 47.49 48.27 47.49 0 1,330 -0.2
04/02/2016
47.49
 257,320 47.10 48.27 47.49 236,000 237,870 -0.2
03/02/2016
47.10
 269,870 46.33 47.10 45.94 167,710 164,580 0.4
02/02/2016
46.33
 251,520 46.33 47.10 45.94 396,030 395,020 0.1
01/02/2016
46.33
 865,310 45.16 46.72 45.16 824,000 824,000 0
29/01/2016
45.16
 178,270 45.16 45.55 44.77 1,707,870 1,709,500 -0.2
28/01/2016
45.16
 249,720 45.55 45.94 45.16 1,532,530 1,533,510 -0.1
27/01/2016
45.55
 276,700 44.77 45.55 44.77 38,320 38,320 0

Chính sách bảo mật | Điều khoản sử dụng |