CTCP Sữa Việt Nam (vnm)

61.20
1
(1.66%)
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
(2026-08-18) 		-2.50 -4.03% 66,843,900 117,765 0
59.30
69.60
60.20
2 tháng
(2026-07-20) 		1.10 1.88% 176,300,000 117,765 0
57.80
69.60
60.20
3 tháng
(2026-06-19) 		2.47 4.33% 250,145,100 117,765 0
54.80
69.60
60.20
6 tháng
(2026-03-23) 		0.73 1.24% 468,703,800 117,765 0
54.80
69.60
60.20
12 tháng
(2025-09-22) 		2.49 4.35% 1,247,805,700 117,765 0
53.25
71.07
60.20
24 tháng
(2024-09-27) 		-3.69 -5.83% 2,243,389,300 117,765 0
46.72
71.07
60.20
36 tháng
(2023-10-03) 		-4.20 -6.59% 3,187,206,900 117,765 0
46.72
71.07
60.20
60 tháng
(2021-10-13) 		-12.48 -17.31% 4,407,503,500 21,871,357 1,879.9
46.72
72.64
60.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2016
52.38
 681,400 52.38 52.38 51.24 58,680 308,050 -33.7
24/06/2016
52.38
 1,764,890 53.53 53.53 50.47 399,400 536,820 -18.4
23/06/2016
53.53
 1,145,260 53.15 53.91 52.77 765,000 1,084,220 -44.8
22/06/2016
53.15
 276,520 53.15 53.53 52.77 759,370 759,370 0
21/06/2016
53.15
 609,500 52.38 53.53 52.77 1,103,650 1,127,220 -3.3
20/06/2016
52.38
 276,920 52.38 52.77 52.00 260,260 260,360 -0.0
17/06/2016
52.38
 208,430 52.38 52.77 52.00 183,200 183,200 0
16/06/2016
52.38
 198,930 52.38 53.15 52.38 530 0 0.1
15/06/2016
52.38
 267,060 52.38 52.77 51.62 65,000 65,000 0
14/06/2016
52.38
 175,590 52.38 52.38 51.62 60,000 60,000 0
13/06/2016
52.38
 280,500 52.38 52.38 51.62 308,590 301,560 1.0
10/06/2016
52.38
 333,760 52.77 52.77 52.00 139,780 139,780 0
09/06/2016
52.77
 199,430 52.77 52.77 52.38 490,000 490,000 0
08/06/2016
52.77
 292,560 52.38 53.15 52.38 1,162,620 1,168,640 -0.8
07/06/2016
52.38
 439,670 52.00 52.38 51.62 1,031,310 1,031,300 0.0
06/06/2016
52.00
 661,120 53.15 53.15 52.00 0 0 0
03/06/2016: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2016
53.15
 508,090 53.15 53.53 52.77 1,315,370 1,315,540 -0.0
02/06/2016
53.15
 365,590 53.15 53.53 53.15 42,700 41,600 0.2
01/06/2016
53.15
 622,250 53.53 53.53 52.77 20,000 20,000 0
31/05/2016
53.53
 202,240 53.53 53.90 53.53 43,910 45,280 -0.2
30/05/2016
53.53
 282,620 53.90 53.90 53.15 9,360 1,100 1.2
27/05/2016
53.90
 332,540 53.15 53.90 53.15 96,790 90,770 0.8
26/05/2016
53.15
 963,010 54.28 54.28 53.15 336,250 333,240 0.4
25/05/2016
54.28
 450,900 54.66 55.03 54.28 223,010 231,370 -1.2
24/05/2016
54.66
 476,530 55.03 55.03 54.66 66,000 72,020 -0.9
23/05/2016
55.03
 715,290 55.03 55.41 54.66 665,650 573,010 13.6
20/05/2016
55.03
 397,920 54.66 55.41 54.66 4,230,300 4,219,300 1.6
19/05/2016
54.66
 377,230 54.66 55.03 54.28 2,425,930 2,422,630 0.5
18/05/2016
54.66
 637,860 55.41 55.41 54.66 220,200 309,840 -13.0
17/05/2016
55.41
 1,078,900 55.03 55.79 55.03 292,790 304,790 -1.8
16/05/2016
55.03
 656,960 54.28 55.41 54.28 197,920 201,120 -0.5
13/05/2016
54.28
 329,960 54.66 55.03 54.28 233,950 239,950 -0.9
12/05/2016
54.66
 402,470 55.03 55.41 54.28 727,580 720,330 1.1
11/05/2016
55.03
 444,790 53.90 55.03 53.90 607,510 588,360 2.7
10/05/2016
53.90
 357,200 54.28 54.28 53.53 338,500 332,820 0.8
09/05/2016
54.28
 1,908,180 53.53 55.41 53.90 18,010 7,250 1.6
06/05/2016
53.53
 599,150 53.53 53.90 53.53 234,700 236,250 -0.2
05/05/2016
53.53
 615,970 53.53 54.28 53.53 245,240 250,680 -0.8
04/05/2016
53.53
 833,130 52.39 53.90 52.39 378,430 396,430 -2.5
29/04/2016
52.39
 465,510 52.02 52.39 52.02 371,950 374,570 -0.4
28/04/2016
52.02
 483,970 52.02 52.39 52.02 150,160 150,240 -0.0
27/04/2016
52.02
 557,430 52.77 53.15 52.02 185,910 50,000 19.0
26/04/2016
52.77
 604,360 52.39 52.77 52.39 527,738 424,808 14.4
25/04/2016
52.39
 886,480 52.77 53.90 52.39 1,108,996 1,009,156 14.5
22/04/2016
52.77
 938,560 51.64 53.15 51.64 1,391,580 1,285,850 14.5
21/04/2016
51.64
 748,780 51.26 52.02 50.89 307,650 420,000 -15.4
20/04/2016
51.26
 1,698,460 52.39 52.77 50.89 514,818 614,818 -13.8
19/04/2016
52.39
 1,117,610 53.90 54.28 52.39 132,300 366,640 -33.0
15/04/2016
53.90
 624,610 53.53 54.66 53.90 30,000 35,640 -0.8
14/04/2016
53.53
 671,070 53.53 54.28 53.15 825,700 733,180 13.5
13/04/2016
53.53
 681,500 53.90 54.66 53.53 239,190 246,300 -1.0
12/04/2016
53.90
 686,480 53.90 54.28 53.53 74,310 74,310 0
11/04/2016
53.90
 815,800 53.90 54.66 53.90 428,900 521,420 -13.2
08/04/2016
53.90
 1,047,870 53.15 54.28 52.77 523,740 523,250 0.1
07/04/2016
53.15
 2,120,080 51.64 53.53 51.26 33,594 26,064 1.0
06/04/2016
51.64
 325,000 51.64 51.64 50.89 291,110 291,110 0
05/04/2016
51.64
 590,930 50.51 51.64 50.89 0 680 -0.1
04/04/2016
50.51
 260,660 50.51 50.89 50.13 26,064 33,594 -1.0
01/04/2016
50.51
 786,790 50.51 51.26 50.13 378,840 376,000 0.4
31/03/2016
50.51
 499,710 51.26 51.64 50.51 55,000 55,000 0
30/03/2016
51.26
 645,090 50.51 51.64 50.13 262,834 261,834 0.1
29/03/2016
50.51
 364,550 50.89 51.26 50.51 58,240 43,520 2.0
28/03/2016
50.89
 177,060 50.51 50.89 50.13 0 0 0
25/03/2016
50.51
 597,170 50.89 50.89 49.76 109,000 110,000 -0.1
24/03/2016
50.89
 568,030 50.51 51.26 50.13 0 17,560 -2.4
23/03/2016
50.51
 389,980 50.13 50.89 50.13 1,000 0 0.1
22/03/2016
50.13
 1,036,240 50.89 50.89 49.76 111,900 110,000 0.3
21/03/2016
50.89
 539,910 52.02 52.39 50.89 46,640 40,000 0.9
18/03/2016
52.02
 335,290 52.02 52.02 51.64 172,000 173,000 -0.1
17/03/2016
52.02
 739,970 51.64 52.77 51.64 100,000 101,900 -0.3
16/03/2016
51.64
 376,070 51.26 52.02 50.89 504,410 491,090 1.8
15/03/2016
51.26
 870,660 50.89 52.02 50.51 54,230 40,000 1.9
14/03/2016
50.89
 440,820 51.26 51.64 50.51 155,350 155,000 0.0
11/03/2016
51.26
 2,205,510 49.38 51.26 49.00 109,540 127,560 -2.4
10/03/2016
49.38
 494,890 49.38 49.38 48.63 200 14,230 -1.8
09/03/2016
49.38
 164,840 49.38 49.76 49.00 685,494 674,864 1.4
08/03/2016
49.38
 395,200 49.38 49.76 49.00 241,080 231,940 1.2
07/03/2016
49.38
 598,820 49.76 50.13 49.38 20,000 20,200 -0.0
04/03/2016
49.76
 309,870 49.38 49.76 49.00 0 10,980 -1.4
03/03/2016
49.38
 430,930 49.76 50.13 49.38 444,850 455,930 -1.5
02/03/2016
49.76
 817,420 49.00 49.76 48.63 562,687 562,387 0.0
01/03/2016
49.00
 673,510 48.25 49.38 48.25 25,000 0 3.2
29/02/2016
48.25
 476,190 49.00 49.00 48.25 1,209,310 1,209,310 0
26/02/2016
49.00
 538,020 48.63 49.00 48.25 0 300 -0.0
25/02/2016
48.63
 780,490 49.38 49.76 48.63 17,977,232 17,999,022 -2.8
24/02/2016
49.38
 489,650 49.00 49.38 48.63 444,980 443,630 0.2
23/02/2016
49.00
 873,310 49.00 49.76 48.63 125,400 118,000 1.0
22/02/2016
49.00
 763,080 48.63 49.38 48.25 330,200 324,980 0.7
19/02/2016
48.63
 373,060 48.63 49.00 48.25 1,870,390 1,805,720 8.5
18/02/2016
48.63
 833,000 49.00 49.38 48.25 1,392,820 1,391,400 0.2
17/02/2016
49.00
 2,003,290 48.25 50.13 48.63 2,372,170 2,379,270 -0.9
16/02/2016
48.25
 622,180 47.49 48.63 47.87 196,870 261,020 -8.2
15/02/2016
47.49
 473,520 46.74 47.49 45.99 1,352,409 1,361,229 -1.1
05/02/2016
46.74
 204,410 45.99 46.74 45.99 0 1,330 -0.2
04/02/2016
45.99
 257,320 45.61 46.74 45.99 236,000 237,870 -0.2
03/02/2016
45.61
 269,870 44.86 45.61 44.48 167,710 164,580 0.4
02/02/2016
44.86
 251,520 44.86 45.61 44.48 396,030 395,020 0.1
01/02/2016
44.86
 865,310 43.73 45.23 43.73 824,000 824,000 0
29/01/2016
43.73
 178,270 43.73 44.10 43.35 1,707,870 1,709,500 -0.2
28/01/2016
43.73
 249,720 44.10 44.48 43.73 1,532,530 1,533,510 -0.1

Chính sách bảo mật | Điều khoản sử dụng |