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)
22/09/2014
33.84
 138,640 33.21 34.15 33.21 0 3,240 -0.3
19/09/2014
33.21
 61,020 33.53 33.53 33.21 223,370 222,740 0.1
18/09/2014
33.53
 165,280 33.53 33.84 33.21 300,000 300,000 0
17/09/2014
33.53
 100,720 33.84 34.15 33.53 301,230 303,460 -0.2
16/09/2014
33.84
 81,710 33.84 34.15 33.53 949,980 940,590 1.0
15/09/2014
33.84
 229,470 34.15 34.15 33.53 510 630 -0.0
12/09/2014
34.15
 95,110 34.15 34.47 33.84 4,000 0 0.4
11/09/2014
34.15
 82,750 34.15 34.47 33.84 0 1,230 -0.1
10/09/2014
34.15
 180,560 34.47 34.47 33.84 0 9,790 -1.1
09/09/2014
34.47
 326,820 34.78 35.09 33.84 74,420 71,030 0.4
08/09/2014
34.78
 219,940 34.78 35.09 34.47 226,022 230,022 -0.4
05/09/2014
34.78
 255,710 34.78 35.09 34.78 34,160 31,000 0.4
04/09/2014
34.78
 64,370 35.09 35.41 34.78 162,000 162,000 0
03/09/2014
35.09
 172,300 34.78 35.41 34.78 46,370 50,270 -0.4
29/08/2014
34.78
 120,030 34.78 35.09 34.78 111,100 110,000 0.1
28/08/2014
34.78
 178,150 35.09 35.41 34.78 40,770 43,930 -0.4
27/08/2014
35.09
 89,690 35.09 35.41 35.09 28,860 26,600 0.3
26/08/2014
35.09
 202,450 35.09 35.72 35.09 54,400 50,000 0.5
25/08/2014
35.09
 376,100 35.41 35.72 35.09 100,220 101,100 -0.1
22/08/2014
35.41
 236,600 35.41 35.72 35.09 1,189,050 1,179,410 1.1
21/08/2014
35.41
 173,720 35.09 35.72 35.09 20,000 22,260 -0.3
20/08/2014
35.09
 215,940 35.72 35.72 35.09 52,000 54,400 -0.3
19/08/2014
35.72
 244,000 36.03 36.03 35.41 63,280 63,100 0.0
18/08/2014
36.03
 207,280 36.35 36.35 35.72 15,047,570 15,057,020 -1.1
15/08/2014
36.35
 237,860 36.35 36.66 36.03 911,620 911,620 0
14/08/2014
36.35
 444,600 35.72 36.35 35.72 309,400 311,400 -0.2
13/08/2014: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
13/08/2014
35.72
 742,340 35.25 36.66 35.41 400 400 -0.0
12/08/2014
35.25
 265,420 35.51 35.51 34.99 82,725 82,915 -0.0
11/08/2014
35.51
 255,340 36.02 36.02 35.51 21,000 20,000 0.1
08/08/2014
36.02
 273,930 36.02 36.28 35.76 100 0 0.0
07/08/2014
36.02
 247,390 35.51 36.02 35.51 5,000 400 0.6
06/08/2014
35.51
 60,980 35.25 35.51 35.25 32,300 27,000 0.7
05/08/2014
35.25
 100,530 35.25 35.51 34.99 500 1,000 -0.1
04/08/2014
35.25
 104,770 34.73 35.25 34.73 600 100 0.1
01/08/2014
34.73
 130,160 34.99 34.99 34.73 27,643 32,643 -0.7
31/07/2014
34.99
 88,370 34.73 34.99 34.73 900,500 905,300 -0.7
30/07/2014
34.73
 110,970 34.99 34.99 34.48 231,290 229,720 0.2
29/07/2014
34.99
 119,310 34.73 35.25 34.73 3,000 600 0.3
28/07/2014
34.73
 224,320 34.99 34.99 34.22 0 0 0
25/07/2014
34.99
 153,460 35.25 35.25 34.99 8,700 500 1.1
24/07/2014
35.25
 135,470 34.99 35.51 34.99 1,800 2,070 -0.0
23/07/2014
34.99
 262,350 35.25 35.25 34.73 2,250 3,000 -0.1
22/07/2014
35.25
 160,470 35.76 35.76 34.99 836,760 829,460 1.0
21/07/2014
35.76
 703,510 34.22 35.76 34.48 1,150 8,690 -1.0
18/07/2014
34.22
 461,270 33.19 34.48 33.19 0 1,800 -0.2
17/07/2014
33.19
 77,000 33.19 33.19 32.93 101,900 102,250 -0.0
16/07/2014
33.19
 183,090 33.19 33.45 33.19 0 7,300 -0.9
15/07/2014
33.19
 111,170 32.93 33.45 32.93 82,000 83,150 -0.1
14/07/2014
32.93
 103,120 32.68 32.93 32.68 220 0 0.0
11/07/2014
32.68
 61,470 32.68 32.93 32.42 0 1,900 -0.2
10/07/2014
32.68
 170,560 32.93 33.19 32.42 100 0 0.0
09/07/2014
32.93
 115,540 33.19 33.19 32.68 53,050 50,000 0.4
08/07/2014
33.19
 159,400 33.19 33.19 32.68 70,350 70,220 0.0
07/07/2014
33.19
 172,450 33.45 33.70 32.93 500 0 0.1
04/07/2014
33.45
 468,050 32.68 33.70 32.93 3,100 100 0.4
03/07/2014
32.68
 175,410 32.16 32.68 32.16 0 3,050 -0.4
02/07/2014
32.16
 266,720 31.39 32.42 31.39 870,000 870,350 0
01/07/2014
31.39
 96,620 31.39 31.65 31.39 53,000 53,500 -0.1
30/06/2014
31.39
 62,820 31.39 31.65 31.13 0 3,100 -0.4
27/06/2014
31.39
 69,240 31.65 31.65 31.39 98,400 98,400 0
26/06/2014
31.65
 80,110 31.39 31.65 31.39 75,000 75,000 0
25/06/2014
31.39
 92,390 31.13 31.65 31.13 225,000 220,000 0.6
24/06/2014
31.13
 56,020 31.13 31.39 31.13 32,000 32,000 0
23/06/2014
31.13
 53,690 31.13 31.39 31.13 4,000 0 0.5
20/06/2014
31.13
 82,380 31.13 31.39 31.13 10 0 0.0
19/06/2014
31.13
 95,070 31.39 31.39 31.13 0 5,000 -0.6
18/06/2014
31.39
 97,760 31.39 31.65 31.13 240,650 240,000 0.1
17/06/2014
31.39
 174,680 31.39 31.65 31.39 3,840 4,000 -0.0
16/06/2014
31.39
 49,920 31.39 31.65 31.39 187,000 187,010 -0.0
13/06/2014
31.39
 140,310 31.65 31.90 31.39 5,100 0 0.6
12/06/2014
31.65
 105,560 31.39 31.65 31.39 500 650 -0.0
11/06/2014
31.39
 197,300 31.39 31.65 31.13 58,050 61,790 -0.5
10/06/2014
31.39
 159,700 31.90 31.90 31.39 100 0 0.0
09/06/2014
31.90
 167,320 31.90 32.16 31.65 100 5,100 -0.6
06/06/2014
31.90
 31,640 31.90 31.90 31.65 10 500 -0.1
05/06/2014
31.90
 85,820 31.90 32.16 31.39 6,200 100 0.8
04/06/2014
31.90
 182,950 31.90 32.16 31.65 34,660 32,100 0.3
03/06/2014
31.90
 67,150 31.90 32.16 31.65 237,100 234,100 0.4
02/06/2014
31.90
 145,600 31.65 32.16 31.39 100,174 99,774 0.0
30/05/2014
31.65
 138,880 31.65 32.16 31.65 463,000 469,200 -0.8
29/05/2014
31.65
 77,340 31.65 31.90 31.39 202,000 202,660 -0.1
28/05/2014
31.65
 109,830 31.90 32.16 31.39 2,830 3,100 -0.0
27/05/2014
31.90
 155,960 31.65 32.16 31.39 346,120 341,770 0.5
26/05/2014
31.65
 106,630 32.16 32.16 31.65 1,000 0 0.1
23/05/2014
32.16
 76,260 32.42 32.68 32.16 300,000 302,000 -0.3
22/05/2014
32.42
 205,250 32.16 32.93 32.16 767,250 767,740 -0.1
21/05/2014
32.16
 117,900 31.65 32.16 31.65 25,000 29,750 -0.6
20/05/2014
31.65
 141,870 31.39 31.90 31.13 5,660 1,000 0.6
19/05/2014
31.39
 165,780 31.13 31.65 30.87 7,500 0 0.9
16/05/2014
31.13
 220,610 30.87 31.39 30.62 10 2,340 -0.3
15/05/2014
30.87
 303,320 31.90 32.16 30.62 150,200 150,000 0.0
14/05/2014
31.90
 283,680 31.13 31.90 30.62 1,600 5,660 -0.5
13/05/2014: Cổ tức tiền mặt tỉ lệ: 20%
13/05/2014
31.13
 235,060 31.39 32.16 31.13 0 7,500 -0.9
12/05/2014
31.39
 444,150 32.91 32.91 30.88 142,500 125,000 2.3
09/05/2014
32.91
 255,360 31.64 33.16 31.64 128,200 125,200 0.4
08/05/2014
31.64
 866,350 33.92 33.92 31.64 321,200 321,600 -0.0
07/05/2014
33.92
 96,260 33.67 34.43 33.67 433,840 433,840 0
06/05/2014
33.67
 271,300 34.68 34.68 33.41 274,010 282,110 -1.0
05/05/2014
34.68
 264,620 35.19 35.19 34.43 319,190 318,390 0.1
29/04/2014
35.19
 80,990 35.19 35.44 34.93 761,380 759,920 0.2

Chính sách bảo mật | Điều khoản sử dụng |