CTCP Sữa Việt Nam (vnm)

60.90
0.70
(1.16%)
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)
08/09/2015
36.56
 367,250 36.56 36.94 36.37 0 370 -0.0
07/09/2015
36.56
 338,230 37.13 37.13 36.56 473,070 473,070 0
04/09/2015
37.13
 137,720 37.32 37.32 36.94 800 0 0.1
03/09/2015
37.32
 262,480 37.51 37.69 36.94 0 1,600 -0.2
01/09/2015
37.51
 296,390 37.69 38.07 37.51 20,000 20,000 0
31/08/2015
37.69
 296,400 38.07 38.82 37.51 1,925,257 1,920,257 0.5
28/08/2015
38.07
 451,290 37.51 38.07 37.32 207,640 167,800 4.2
27/08/2015
37.51
 254,220 37.69 38.07 37.32 250,000 250,000 0
26/08/2015
37.69
 484,130 36.19 38.07 36.37 539,010 520,000 1.8
25/08/2015
36.19
 799,280 35.62 37.13 34.68 1,107,900 1,109,700 -0.2
24/08/2015
35.62
 1,180,510 38.07 38.07 35.43 541,510 582,150 -3.9
21/08/2015
38.07
 696,170 38.45 38.45 36.94 186,770 185,100 0.2
20/08/2015
38.45
 282,500 39.20 39.20 38.45 105,000 124,010 -1.9
19/08/2015
39.20
 387,520 38.82 39.20 38.07 0 3,200 -0.3
18/08/2015
38.82
 510,930 38.82 39.20 38.07 73,720 60,000 1.4
17/08/2015
38.82
 387,090 39.58 39.58 38.45 89,700 86,670 0.3
14/08/2015
39.58
 471,740 39.58 40.33 39.20 20,300 0 2.2
13/08/2015
39.58
 612,320 38.82 39.58 38.45 93,540 93,000 0.1
12/08/2015
38.82
 714,920 39.58 39.58 38.45 27,000 40,720 -1.4
11/08/2015
39.58
 438,130 40.33 41.09 39.58 406,060 405,460 0.1
10/08/2015
40.33
 954,290 37.69 40.33 38.45 150,000 170,300 -2.2
07/08/2015
37.69
 609,920 36.56 37.69 36.56 2,000 540 0.1
06/08/2015
36.56
 492,470 36.19 37.13 36.19 123,320 116,000 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
36.19
 433,800 35.50 36.37 35.81 76,000 81,300 -0.5
04/08/2015
35.50
 502,300 36.10 36.10 35.50 93,760 66,640 3.4
03/08/2015
36.10
 270,000 36.41 36.41 35.80 60,270 62,000 -0.2
31/07/2015
36.41
 403,180 36.10 36.71 35.80 1,000 7,320 -0.8
30/07/2015
36.10
 220,450 36.71 36.71 36.10 12,000 0 1.5
29/07/2015
36.71
 275,430 36.71 37.01 36.41 50,390 77,120 -3.2
28/07/2015
36.71
 341,670 37.01 37.32 36.71 0 270 -0.0
27/07/2015
37.01
 325,470 37.01 37.01 36.41 326,180 327,180 -0.1
24/07/2015
37.01
 406,120 37.01 37.32 36.71 800,000 812,000 -1.5
23/07/2015
37.01
 1,141,320 36.10 37.62 36.41 10 390 -0.0
22/07/2015
36.10
 490,550 35.50 36.10 35.19 140,676 139,676 0.1
21/07/2015
35.50
 107,860 35.19 35.50 35.19 0 0 0
20/07/2015
35.19
 189,980 35.50 35.50 34.89 20,000 20,000 0
17/07/2015
35.50
 304,130 35.50 35.80 35.19 24,000 20,000 0.5
16/07/2015
35.50
 272,910 35.80 35.80 35.19 172,428 173,428 -0.1
15/07/2015
35.80
 363,400 35.80 36.10 35.50 606,300 598,980 0.9
14/07/2015
35.80
 311,610 35.50 35.80 35.19 12,300 0 1.4
13/07/2015
35.50
 735,240 34.89 35.50 35.19 8,020 4,000 0.5
10/07/2015
34.89
 178,760 34.89 35.19 34.59 270,210 269,110 0.1
09/07/2015
34.89
 171,970 34.89 35.19 34.59 2,700 7,320 -0.5
08/07/2015
34.89
 271,740 35.50 35.50 34.59 24,120 36,110 -1.4
07/07/2015
35.50
 218,990 35.19 35.50 34.89 301,000 308,020 -0.8
06/07/2015
35.19
 634,580 34.89 35.80 34.89 3,460 1,100 0.3
03/07/2015
34.89
 138,790 34.59 34.89 34.28 400 2,700 -0.3
02/07/2015
34.59
 158,820 34.59 34.89 34.28 24,080 21,380 0.3
01/07/2015
34.59
 365,250 34.28 34.89 34.28 12,400 1,000 1.3
30/06/2015
34.28
 370,020 34.59 34.59 33.98 3,000 3,460 -0.1
29/06/2015
34.59
 310,320 34.59 34.89 34.28 1,019,795 1,019,995 -0.0
26/06/2015
34.59
 1,019,860 33.68 35.19 33.37 0 3,000 -0.3
25/06/2015
33.68
 258,240 33.07 33.68 32.77 244,300 256,700 -1.4
24/06/2015
33.07
 245,100 33.68 33.68 33.07 19,350 3,000 1.8
23/06/2015
33.68
 251,260 33.98 34.28 33.37 8,400 200 0.9
22/06/2015
33.98
 736,130 32.46 33.98 32.77 2,520 0 0.3
19/06/2015
32.46
 499,620 32.16 32.77 32.16 20,000 20,000 0
18/06/2015
32.16
 117,570 31.85 32.16 31.85 8,900 19,350 -1.1
17/06/2015
31.85
 101,620 31.85 32.16 31.55 400,000 408,400 -0.9
16/06/2015
31.85
 74,940 32.16 32.16 31.55 371,475 373,995 -0.3
15/06/2015
32.16
 39,900 32.16 32.16 31.85 0 0 0
12/06/2015
32.16
 86,640 32.77 32.77 31.85 102,000 110,900 -0.9
11/06/2015
32.77
 144,380 32.46 32.77 32.46 0 0 0
10/06/2015
32.46
 59,460 32.46 32.77 32.16 1,000 0 0.1
09/06/2015
32.46
 64,760 32.77 32.77 32.46 580 0 0.1
08/06/2015
32.77
 63,350 32.46 32.77 32.46 27,980 20,000 0.9
05/06/2015
32.46
 72,050 32.46 32.77 32.16 60,670 60,170 0.1
04/06/2015
32.46
 89,660 32.16 32.77 32.16 0 1,000 -0.1
03/06/2015
32.16
 115,560 32.16 32.46 31.85 51,810 51,390 0.0
02/06/2015
32.16
 30,810 32.16 32.16 31.85 22,160 27,980 -0.6
01/06/2015
32.16
 124,300 31.85 32.46 31.85 0 500 -0.1
29/05/2015
31.85
 54,090 32.16 32.16 31.85 3,500 0 0.4
28/05/2015
32.16
 40,000 32.16 32.16 31.85 0 1,000 -0.1
27/05/2015
32.16
 59,630 32.16 32.16 31.85 0 2,160 -0.2
26/05/2015
32.16
 96,200 32.16 32.16 31.85 0 0 0
25/05/2015
32.16
 98,370 32.46 32.46 31.85 5,390 3,500 0.2
22/05/2015
32.46
 46,510 32.16 32.46 32.16 6,880 0 0.7
21/05/2015
32.16
 70,130 32.46 32.46 31.85 16,480 0 1.8
20/05/2015
32.46
 183,590 31.85 32.46 31.55 3,520 0 0.4
19/05/2015
31.85
 46,220 31.85 31.85 31.55 21,000 25,390 -0.5
18/05/2015
31.85
 88,910 31.85 31.85 31.25 1,000 6,880 -0.6
15/05/2015
31.85
 98,340 31.85 32.16 31.55 40,410 56,830 -1.7
14/05/2015
31.85
 90,950 31.85 32.16 31.55 0 3,520 -0.4
13/05/2015
31.85
 45,230 31.85 32.16 31.85 81,000 76,000 0.5
12/05/2015
31.85
 59,710 32.16 32.46 31.85 0 1,000 -0.1
11/05/2015
32.16
 86,210 32.16 32.46 31.85 0 60 -0.0
08/05/2015
32.16
 72,340 32.16 32.46 32.16 48,900 43,500 0.6
07/05/2015
32.16
 99,090 32.16 32.77 31.85 229,250 224,000 0.6
06/05/2015
32.16
 118,270 32.16 32.46 31.85 1,000 0 0.1
05/05/2015
32.16
 212,020 32.16 32.16 31.55 26,060 25,900 0.0
04/05/2015
32.16
 161,370 32.77 32.77 32.16 20,200 25,400 -0.6
27/04/2015
32.77
 75,170 33.07 33.07 32.77 0 11,250 -1.2
24/04/2015
33.07
 136,810 32.77 33.07 32.77 19,470 1,000 2.0
23/04/2015
32.77
 48,320 32.77 33.07 32.77 96,000 96,160 -0.0
22/04/2015
32.77
 45,490 32.77 33.07 32.46 34,190 34,390 -0.0
21/04/2015
32.77
 45,020 32.77 33.07 32.46 0 0 0
20/04/2015
32.77
 131,470 32.77 33.07 32.46 50,120 69,470 -2.1
17/04/2015
32.77
 60,780 32.77 33.07 32.77 200,030 200,000 0.0
16/04/2015
32.77
 70,620 33.07 33.07 32.77 48,400 48,400 0
15/04/2015
33.07
 128,590 33.37 33.37 32.77 128,170 125,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |