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
(2025-12-29) 		5.60 9.02% 177,078,700 -9,005,900 -628.5
60.30
73.40
67.70
2 tháng
(2025-12-01) 		2.80 4.31% 264,602,600 1,269,400 27.4
60.20
73.40
67.70
3 tháng
(2025-10-30) 		10.60 18.56% 373,554,000 27,092,500 1,620.0
57
73.40
67.70
6 tháng
(2025-08-01) 		10.06 17.45% 689,370,700 23,398,673 1,456.6
55
73.40
67.70
12 tháng
(2025-02-03) 		11.47 20.40% 1,270,577,300 -16,747,042 -484.8
48.25
73.40
67.70
24 tháng
(2024-02-15) 		7.06 11.64% 2,141,502,700 -54,446,703 -2,869.9
48.25
73.40
67.70
36 tháng
(2023-02-13) 		1.97 3% 2,786,985,000 -109,016,651 -6,359.0
48.25
73.40
67.70
60 tháng
(2021-02-23) 		-18.13 -21.12% 4,114,848,400 -148,155,407 -10,462.6
48.25
85.83
67.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2014
32.59
 82,660 32.59 32.90 32.59 1,778,588 1,757,588 2.4
10/11/2014
32.59
 105,440 32.59 32.90 32.59 9,310 5,270 0.4
07/11/2014
32.59
 90,070 32.59 32.90 32.59 1,000 15,990 -1.6
06/11/2014
32.59
 57,790 32.59 32.90 32.59 83,900 86,380 -0.3
05/11/2014
32.59
 163,990 32.90 32.90 32.27 3,510 24,570 -2.2
04/11/2014
32.90
 134,860 32.90 33.21 32.90 0 9,310 -1.0
03/11/2014
32.90
 81,050 32.90 33.21 32.90 83,506 84,006 -0.1
31/10/2014
32.90
 35,750 32.59 32.90 32.59 0 0 0
30/10/2014
32.59
 49,530 32.59 32.90 32.59 10,450 3,510 0.7
29/10/2014
32.59
 238,380 32.27 32.90 31.96 10,450 0 1.1
28/10/2014
32.27
 110,280 32.59 32.90 32.27 640 500 0.0
27/10/2014
32.59
 131,430 33.21 33.21 32.59 4,300 0 0.5
24/10/2014
33.21
 95,410 33.53 33.53 32.90 192,440 189,160 0.4
23/10/2014
33.53
 149,160 33.53 33.84 33.21 4,000 10,450 -0.7
22/10/2014
33.53
 92,200 33.53 33.84 33.21 4,600 640 0.4
21/10/2014
33.53
 172,480 33.21 33.84 32.90 3,000 4,300 -0.1
20/10/2014
33.21
 63,930 33.53 33.53 32.90 67,450 65,880 0.2
17/10/2014
33.53
 147,420 32.90 33.53 32.59 1,630 4,000 -0.2
16/10/2014
32.90
 292,800 33.21 33.84 32.90 102,930 104,530 -0.2
15/10/2014
33.21
 201,610 33.84 33.84 33.21 224,520 203,000 2.5
14/10/2014
33.84
 106,900 34.15 34.15 33.84 30,820 28,850 0.2
13/10/2014
34.15
 89,590 34.47 34.47 33.84 113,200 114,820 -0.2
10/10/2014
34.47
 136,560 34.47 34.47 33.84 169,910 172,910 -0.3
09/10/2014
34.47
 212,200 34.47 35.09 34.15 650,090 674,610 -2.7
08/10/2014
34.47
 424,990 33.21 35.09 33.21 190,110 202,590 -1.3
07/10/2014
33.21
 129,900 33.53 33.53 33.21 345,300 360,830 -1.6
06/10/2014
33.53
 259,250 33.53 33.53 32.90 96,000 99,500 -0.4
03/10/2014
33.53
 195,200 33.84 33.84 33.21 0 3,620 -0.4
02/10/2014
33.84
 87,900 33.53 33.84 33.21 30,000 36,700 -0.7
01/10/2014
33.53
 166,100 32.90 33.84 32.90 663,028 664,108 -0.1
30/09/2014
32.90
 217,550 32.90 33.21 32.59 140,922 142,942 -0.2
29/09/2014
32.90
 84,300 33.21 33.21 32.90 0 0 0
26/09/2014
33.21
 112,450 33.21 33.53 32.90 78,000 78,320 -0.0
25/09/2014
33.21
 114,700 33.21 33.53 32.90 0 5,020 -0.5
24/09/2014
33.21
 60,730 33.84 33.84 33.21 300,000 300,000 0
23/09/2014
33.84
 127,910 33.84 33.84 33.53 28,676 29,676 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |