CTCP Sữa Việt Nam (vnm)

59
-0.20
(-0.34%)
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
(2026-05-20) 		0.10 0.17% 61,664,000 -3,213,842 0
58
59.70
59
2 tháng
(2026-04-20) 		-2.30 -3.74% 133,806,900 -2,343,088 0
58
62
59
3 tháng
(2026-03-23) 		-1.60 -2.63% 208,038,000 -2,295,903 0
58
62.80
59
6 tháng
(2025-12-22) 		-4 -6.33% 658,340,800 -8,670,303 -514.4
58
73.40
59
12 tháng
(2025-06-24) 		5.02 9.26% 1,331,272,600 36,797,395 2,396.0
54.18
73.40
59
24 tháng
(2024-07-01) 		-0.77 -1.28% 2,215,338,300 10,888,655 1,675.2
48.25
73.40
59
36 tháng
(2023-07-05) 		-1.73 -2.84% 3,041,349,000 -70,245,293 -3,653.3
48.25
73.40
59
60 tháng
(2021-07-15) 		-9.99 -14.44% 4,213,972,800 -92,203,394 -4,796.3
48.25
75.59
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/05/2015
33.21
 59,630 33.21 33.21 32.90 0 2,160 -0.2
26/05/2015
33.21
 96,200 33.21 33.21 32.90 0 0 0
25/05/2015
33.21
 98,370 33.53 33.53 32.90 5,390 3,500 0.2
22/05/2015
33.53
 46,510 33.21 33.53 33.21 6,880 0 0.7
21/05/2015
33.21
 70,130 33.53 33.53 32.90 16,480 0 1.8
20/05/2015
33.53
 183,590 32.90 33.53 32.59 3,520 0 0.4
19/05/2015
32.90
 46,220 32.90 32.90 32.59 21,000 25,390 -0.5
18/05/2015
32.90
 88,910 32.90 32.90 32.27 1,000 6,880 -0.6
15/05/2015
32.90
 98,340 32.90 33.21 32.59 40,410 56,830 -1.7
14/05/2015
32.90
 90,950 32.90 33.21 32.59 0 3,520 -0.4
13/05/2015
32.90
 45,230 32.90 33.21 32.90 81,000 76,000 0.5
12/05/2015
32.90
 59,710 33.21 33.53 32.90 0 1,000 -0.1
11/05/2015
33.21
 86,210 33.21 33.53 32.90 0 60 -0.0
08/05/2015
33.21
 72,340 33.21 33.53 33.21 48,900 43,500 0.6
07/05/2015
33.21
 99,090 33.21 33.84 32.90 229,250 224,000 0.6
06/05/2015
33.21
 118,270 33.21 33.53 32.90 1,000 0 0.1
05/05/2015
33.21
 212,020 33.21 33.21 32.59 26,060 25,900 0.0
04/05/2015
33.21
 161,370 33.84 33.84 33.21 20,200 25,400 -0.6
27/04/2015
33.84
 75,170 34.15 34.15 33.84 0 11,250 -1.2
24/04/2015
34.15
 136,810 33.84 34.15 33.84 19,470 1,000 2.0
23/04/2015
33.84
 48,320 33.84 34.15 33.84 96,000 96,160 -0.0
22/04/2015
33.84
 45,490 33.84 34.15 33.53 34,190 34,390 -0.0
21/04/2015
33.84
 45,020 33.84 34.15 33.53 0 0 0
20/04/2015
33.84
 131,470 33.84 34.15 33.53 50,120 69,470 -2.1
17/04/2015
33.84
 60,780 33.84 34.15 33.84 200,030 200,000 0.0
16/04/2015
33.84
 70,620 34.15 34.15 33.84 48,400 48,400 0
15/04/2015
34.15
 128,590 34.47 34.47 33.84 128,170 125,000 0.3
14/04/2015
34.47
 200,810 34.47 34.78 34.15 151,200 135,120 1.8
13/04/2015
34.47
 275,880 33.84 34.78 33.84 0 30 -0.0
10/04/2015
33.84
 232,440 33.21 34.15 33.21 39,000 39,000 0
09/04/2015
33.21
 74,090 33.21 33.53 33.21 22,020 23,160 -0.1
08/04/2015
33.21
 146,070 33.21 33.53 33.21 1,200 16,200 -1.6
07/04/2015
33.21
 115,100 32.59 33.21 32.59 180,000 180,000 0
06/04/2015
32.59
 85,560 32.90 33.21 32.59 1,940 0 0.2
03/04/2015
32.90
 56,560 33.21 33.21 32.59 24,000 26,020 -0.2

Chính sách bảo mật | Điều khoản sử dụng |