CTCP Sữa Việt Nam (vnm)

61.70
0.20
(0.33%)
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
(2026-02-23) 		-8.80 -12.46% 154,510,700 -2,531,300 -258.8
58.10
72.30
61.50
2 tháng
(2026-01-16) 		-7.80 -11.21% 336,144,300 -1,909,300 -228.7
58.10
73.40
61.50
3 tháng
(2025-12-17) 		-1.10 -1.75% 439,596,500 -4,577,400 -401.0
58.10
73.40
61.50
6 tháng
(2025-09-18) 		0.70 1.15% 741,916,400 24,407,100 1,429.0
55
73.40
61.50
12 tháng
(2025-03-24) 		4.83 8.48% 1,374,392,100 7,488,740 935.8
48.25
73.40
61.50
24 tháng
(2024-03-27) 		0.28 0.46% 2,233,989,000 -16,825,258 -326.3
48.25
73.40
61.50
36 tháng
(2023-04-03) 		-3.14 -4.84% 2,980,226,000 -105,227,559 -6,181.4
48.25
73.40
61.50
60 tháng
(2021-04-12) 		-18.41 -22.96% 4,242,413,800 -105,734,437 -6,327.8
48.25
80.21
61.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2015
40.88
 416,380 41.27 41.27 40.49 100,000 104,090 -0.4
14/10/2015
41.27
 2,049,450 39.71 42.43 40.88 0 0 0
13/10/2015
39.71
 281,090 39.32 39.71 39.32 0 19,440 -2.0
12/10/2015
39.32
 349,150 39.32 39.71 38.93 24,930 24,930 0
09/10/2015
39.32
 319,980 39.32 40.10 39.32 0 330 -0.0
08/10/2015
39.32
 408,300 39.71 40.10 39.32 160,000 160,000 0
07/10/2015
39.71
 400,070 40.10 40.10 39.32 149,249 149,249 0
06/10/2015
40.10
 378,660 40.10 40.88 39.71 224,856 224,856 0
05/10/2015
40.10
 851,310 38.93 40.49 38.93 277,284 285,664 -0.8
02/10/2015
38.93
 158,180 39.32 39.32 38.93 250,000 250,000 0
01/10/2015
39.32
 201,320 38.93 39.32 38.93 100,000 101,900 -0.2
30/09/2015
38.93
 129,690 38.93 39.71 38.93 0 0 0
29/09/2015
38.93
 259,210 39.71 39.71 38.73 0 190 -0.0
28/09/2015
39.71
 365,490 39.32 40.10 39.32 0 0 0
25/09/2015
39.32
 184,590 38.93 39.32 38.73 90,000 90,000 0
24/09/2015
38.93
 262,400 39.32 39.32 38.93 0 0 0
23/09/2015
39.32
 388,170 39.71 40.49 39.32 56,400 58,470 -0.2
22/09/2015
39.71
 666,280 38.54 39.71 38.54 90,000 90,000 0
21/09/2015
38.54
 214,630 38.35 38.73 38.15 0 1,020 -0.1
18/09/2015
38.35
 224,860 37.96 38.54 38.15 0 0 0
17/09/2015
37.96
 263,860 37.96 38.15 37.76 20,000 20,320 -0.0
16/09/2015
37.96
 163,800 37.96 38.15 37.76 326,470 331,450 -0.5
15/09/2015
37.96
 290,770 37.96 38.35 37.76 479,050 482,040 -0.3
14/09/2015
37.96
 148,920 38.35 38.35 37.96 0 1,500 -0.1
11/09/2015
38.35
 142,810 38.73 38.93 38.35 0 0 0
10/09/2015
38.73
 273,840 37.96 38.93 37.96 0 390 -0.0
09/09/2015
37.96
 188,690 37.76 38.15 37.76 31,600 30,000 0.2
08/09/2015
37.76
 367,250 37.76 38.15 37.57 0 370 -0.0
07/09/2015
37.76
 338,230 38.35 38.35 37.76 473,070 473,070 0
04/09/2015
38.35
 137,720 38.54 38.54 38.15 800 0 0.1
03/09/2015
38.54
 262,480 38.73 38.93 38.15 0 1,600 -0.2
01/09/2015
38.73
 296,390 38.93 39.32 38.73 20,000 20,000 0
31/08/2015
38.93
 296,400 39.32 40.10 38.73 1,925,257 1,920,257 0.5
28/08/2015
39.32
 451,290 38.73 39.32 38.54 207,640 167,800 4.2
27/08/2015
38.73
 254,220 38.93 39.32 38.54 250,000 250,000 0
26/08/2015
38.93
 484,130 37.37 39.32 37.57 539,010 520,000 1.8
25/08/2015
37.37
 799,280 36.79 38.35 35.82 1,107,900 1,109,700 -0.2
24/08/2015
36.79
 1,180,510 39.32 39.32 36.59 541,510 582,150 -3.9
21/08/2015
39.32
 696,170 39.71 39.71 38.15 186,770 185,100 0.2
20/08/2015
39.71
 282,500 40.49 40.49 39.71 105,000 124,010 -1.9
19/08/2015
40.49
 387,520 40.10 40.49 39.32 0 3,200 -0.3
18/08/2015
40.10
 510,930 40.10 40.49 39.32 73,720 60,000 1.4
17/08/2015
40.10
 387,090 40.88 40.88 39.71 89,700 86,670 0.3
14/08/2015
40.88
 471,740 40.88 41.65 40.49 20,300 0 2.2
13/08/2015
40.88
 612,320 40.10 40.88 39.71 93,540 93,000 0.1
12/08/2015
40.10
 714,920 40.88 40.88 39.71 27,000 40,720 -1.4
11/08/2015
40.88
 438,130 41.65 42.43 40.88 406,060 405,460 0.1
10/08/2015
41.65
 954,290 38.93 41.65 39.71 150,000 170,300 -2.2
07/08/2015
38.93
 609,920 37.76 38.93 37.76 2,000 540 0.1
06/08/2015
37.76
 492,470 37.37 38.35 37.37 123,320 116,000 0.7
05/08/2015: Cổ tức tiền mặt tỉ lệ: 40%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
05/08/2015
37.37
 433,800 36.66 37.57 36.98 76,000 81,300 -0.5
04/08/2015
36.66
 502,300 37.29 37.29 36.66 93,760 66,640 3.4
03/08/2015
37.29
 270,000 37.60 37.60 36.97 60,270 62,000 -0.2
31/07/2015
37.60
 403,180 37.29 37.91 36.97 1,000 7,320 -0.8
30/07/2015
37.29
 220,450 37.91 37.91 37.29 12,000 0 1.5
29/07/2015
37.91
 275,430 37.91 38.23 37.60 50,390 77,120 -3.2
28/07/2015
37.91
 341,670 38.23 38.54 37.91 0 270 -0.0
27/07/2015
38.23
 325,470 38.23 38.23 37.60 326,180 327,180 -0.1
24/07/2015
38.23
 406,120 38.23 38.54 37.91 800,000 812,000 -1.5
23/07/2015
38.23
 1,141,320 37.29 38.85 37.60 10 390 -0.0
22/07/2015
37.29
 490,550 36.66 37.29 36.35 140,676 139,676 0.1
21/07/2015
36.66
 107,860 36.35 36.66 36.35 0 0 0
20/07/2015
36.35
 189,980 36.66 36.66 36.03 20,000 20,000 0
17/07/2015
36.66
 304,130 36.66 36.97 36.35 24,000 20,000 0.5
16/07/2015
36.66
 272,910 36.97 36.97 36.35 172,428 173,428 -0.1
15/07/2015
36.97
 363,400 36.97 37.29 36.66 606,300 598,980 0.9
14/07/2015
36.97
 311,610 36.66 36.97 36.35 12,300 0 1.4
13/07/2015
36.66
 735,240 36.03 36.66 36.35 8,020 4,000 0.5
10/07/2015
36.03
 178,760 36.03 36.35 35.72 270,210 269,110 0.1
09/07/2015
36.03
 171,970 36.03 36.35 35.72 2,700 7,320 -0.5
08/07/2015
36.03
 271,740 36.66 36.66 35.72 24,120 36,110 -1.4
07/07/2015
36.66
 218,990 36.35 36.66 36.03 301,000 308,020 -0.8
06/07/2015
36.35
 634,580 36.03 36.97 36.03 3,460 1,100 0.3
03/07/2015
36.03
 138,790 35.72 36.03 35.41 400 2,700 -0.3
02/07/2015
35.72
 158,820 35.72 36.03 35.41 24,080 21,380 0.3
01/07/2015
35.72
 365,250 35.41 36.03 35.41 12,400 1,000 1.3
30/06/2015
35.41
 370,020 35.72 35.72 35.09 3,000 3,460 -0.1
29/06/2015
35.72
 310,320 35.72 36.03 35.41 1,019,795 1,019,995 -0.0
26/06/2015
35.72
 1,019,860 34.78 36.35 34.47 0 3,000 -0.3
25/06/2015
34.78
 258,240 34.15 34.78 33.84 244,300 256,700 -1.4
24/06/2015
34.15
 245,100 34.78 34.78 34.15 19,350 3,000 1.8
23/06/2015
34.78
 251,260 35.09 35.41 34.47 8,400 200 0.9
22/06/2015
35.09
 736,130 33.53 35.09 33.84 2,520 0 0.3
19/06/2015
33.53
 499,620 33.21 33.84 33.21 20,000 20,000 0
18/06/2015
33.21
 117,570 32.90 33.21 32.90 8,900 19,350 -1.1
17/06/2015
32.90
 101,620 32.90 33.21 32.59 400,000 408,400 -0.9
16/06/2015
32.90
 74,940 33.21 33.21 32.59 371,475 373,995 -0.3
15/06/2015
33.21
 39,900 33.21 33.21 32.90 0 0 0
12/06/2015
33.21
 86,640 33.84 33.84 32.90 102,000 110,900 -0.9
11/06/2015
33.84
 144,380 33.53 33.84 33.53 0 0 0
10/06/2015
33.53
 59,460 33.53 33.84 33.21 1,000 0 0.1
09/06/2015
33.53
 64,760 33.84 33.84 33.53 580 0 0.1
08/06/2015
33.84
 63,350 33.53 33.84 33.53 27,980 20,000 0.9
05/06/2015
33.53
 72,050 33.53 33.84 33.21 60,670 60,170 0.1
04/06/2015
33.53
 89,660 33.21 33.84 33.21 0 1,000 -0.1
03/06/2015
33.21
 115,560 33.21 33.53 32.90 51,810 51,390 0.0
02/06/2015
33.21
 30,810 33.21 33.21 32.90 22,160 27,980 -0.6
01/06/2015
33.21
 124,300 32.90 33.53 32.90 0 500 -0.1
29/05/2015
32.90
 54,090 33.21 33.21 32.90 3,500 0 0.4
28/05/2015
33.21
 40,000 33.21 33.21 32.90 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |