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)
28/04/2014
35.19
 157,990 35.69 35.69 35.19 245,000 245,000 0
25/04/2014
35.69
 162,140 35.19 35.95 35.19 96,190 105,590 -1.3
24/04/2014
35.19
 148,570 35.19 35.44 34.93 110,449 114,449 -0.6
23/04/2014
35.19
 73,720 35.44 35.44 35.19 0 2,660 -0.4
22/04/2014
35.44
 160,270 35.19 35.44 34.93 102,500 100,000 0.3
21/04/2014
35.19
 254,000 35.44 35.44 35.19 0 0 0
18/04/2014
35.44
 252,270 35.69 35.69 35.19 60,000 60,000 0
17/04/2014
35.69
 197,770 35.69 35.95 35.44 328,750 321,000 1.1
16/04/2014
35.69
 267,480 35.69 35.95 35.19 26,120 24,610 0.2
15/04/2014
35.69
 343,490 35.95 36.20 35.44 223,390 223,390 0
14/04/2014
35.95
 376,180 36.20 36.45 35.95 84,200 80,000 0.6
11/04/2014
36.20
 200,970 36.45 36.71 35.95 919,240 923,690 -0.6
10/04/2014
36.45
 415,430 37.21 37.46 36.45 388,520 392,030 -0.5
08/04/2014
37.21
 284,200 37.46 37.72 37.21 50,000 50,000 0
07/04/2014
37.46
 761,320 36.71 37.97 37.21 100,800 104,200 -0.5
04/04/2014
36.71
 359,580 36.45 36.71 36.20 850,310 846,110 0.6
03/04/2014
36.45
 277,300 35.69 36.71 35.69 524,000 519,500 0.6
02/04/2014
35.69
 209,510 35.69 35.95 35.44 783,100 782,980 0.0
01/04/2014
35.69
 181,570 35.69 35.95 35.44 226,155 226,955 -0.1
31/03/2014
35.69
 175,880 35.69 36.20 35.69 1,650 7,500 -0.8
28/03/2014
35.69
 208,560 35.44 35.95 35.44 340,480 343,930 -0.5
27/03/2014
35.44
 273,480 35.44 35.69 35.19 419,850 419,850 0
26/03/2014
35.44
 495,510 35.95 36.20 35.19 170,670 170,000 0.1
25/03/2014
35.95
 328,350 36.20 36.45 35.95 276,890 278,540 -0.2
24/03/2014
36.20
 446,980 36.45 36.96 36.20 64,550 61,550 0.4
21/03/2014
36.45
 243,070 36.20 36.71 36.20 431,580 428,330 0.5
20/03/2014
36.20
 441,220 36.96 37.21 36.20 22,500 20,670 0.3
19/03/2014
36.96
 348,960 37.21 37.46 36.71 352,180 350,000 0.3
18/03/2014
37.21
 441,500 37.46 37.46 36.96 2,500 4,550 -0.3
17/03/2014
37.46
 396,390 37.97 38.22 37.21 259,910 258,660 0.2
14/03/2014
37.97
 797,290 36.96 38.48 36.96 431,600 433,100 -0.2
13/03/2014
36.96
 1,007,020 35.69 36.96 35.69 530,000 532,180 -0.3
12/03/2014
35.69
 745,520 35.44 36.20 35.44 242,340 244,500 -0.3
11/03/2014
35.44
 318,340 35.44 35.69 35.19 246,250 240,040 0.9
10/03/2014
35.44
 197,440 35.19 35.69 35.19 369,960 369,960 0
07/03/2014
35.19
 112,590 35.19 35.44 34.93 125,780 125,000 0.1
06/03/2014
35.19
 265,540 35.19 35.44 34.93 123,550 120,340 0.4
05/03/2014
35.19
 117,520 35.19 35.44 35.19 685,340 692,950 -1.1
04/03/2014
35.19
 201,430 35.69 35.69 35.19 144,120 145,000 -0.1
03/03/2014
35.69
 160,300 35.69 35.69 35.19 20,610 780 2.9
28/02/2014
35.69
 192,120 35.95 36.20 35.69 570,440 568,240 0.3
27/02/2014
35.95
 1,220,670 35.19 36.45 34.93 376,400 369,500 1.0
26/02/2014
35.19
 138,990 35.19 35.19 34.93 145,500 144,620 0.1
25/02/2014
35.19
 301,230 35.19 35.44 34.93 368,000 388,610 -2.9
24/02/2014
35.19
 172,070 34.93 35.44 34.93 325,570 330,750 -0.7
21/02/2014
34.93
 242,430 34.93 35.44 34.68 20,000 30,000 -1.4
20/02/2014
34.93
 340,300 35.19 35.44 34.93 173,970 174,970 -0.1
19/02/2014
35.19
 226,230 35.44 35.69 35.19 568,350 568,350 0
18/02/2014
35.44
 223,130 35.44 35.69 35.19 621,200 620,570 0.1
17/02/2014
35.44
 151,080 35.44 35.69 35.19 50,500 50,000 0.1
14/02/2014
35.44
 303,460 35.19 35.95 35.19 604,010 602,210 0.3
13/02/2014
35.19
 146,350 35.44 35.69 35.19 50,940 50,000 0.1
12/02/2014
35.44
 87,930 35.19 35.44 35.19 175,050 171,200 0.5
11/02/2014
35.19
 263,880 35.44 35.69 35.19 719,330 719,530 -0.0
10/02/2014
35.44
 206,320 35.44 35.44 34.93 1,760,300 1,762,100 -0.3
07/02/2014
35.44
 241,230 35.44 35.69 35.19 2,852,230 2,849,170 0.4
06/02/2014
35.44
 177,090 35.69 35.95 35.44 662,380 648,480 2.0
27/01/2014
35.69
 112,900 35.95 35.95 35.44 5,200 300 0.7
24/01/2014
35.95
 261,110 35.69 36.20 35.69 98,130 98,130 0
23/01/2014
35.69
 107,370 35.44 35.95 35.44 189,000 193,000 -0.6
22/01/2014
35.44
 318,980 35.69 35.95 35.19 235,000 253,950 -2.7
21/01/2014
35.69
 99,710 35.95 35.95 35.44 133,500 138,660 -0.7
20/01/2014
35.95
 517,140 35.19 36.71 35.19 50,050 50,000 0.0
17/01/2014
35.19
 540,090 34.68 35.69 34.68 118,980 118,980 0
16/01/2014
34.68
 74,730 34.93 34.93 34.68 41,050 41,000 0.0
15/01/2014
34.93
 114,260 34.68 34.93 34.43 50 40 0.0
14/01/2014
34.68
 92,090 34.68 34.93 34.43 32,320 32,370 -0.0
13/01/2014
34.68
 61,380 34.93 34.93 34.68 32,000 30,000 0.3
10/01/2014
34.93
 202,890 34.43 35.19 34.43 0 50 -0.0
09/01/2014
34.43
 31,100 34.43 34.43 34.17 155,000 154,050 0.1
08/01/2014
34.43
 38,900 34.17 34.43 34.17 70,000 70,000 0
07/01/2014
34.17
 105,870 34.43 34.43 34.17 0 2,000 -0.3
06/01/2014
34.43
 77,090 34.43 34.43 34.17 99,260 99,140 0.0
03/01/2014
34.43
 30,700 34.17 34.43 34.17 20,000 21,000 -0.1
02/01/2014
34.17
 32,520 34.17 34.68 34.17 42,064 41,844 0.0
31/12/2013
34.17
 196,990 34.17 34.68 33.92 0 0 0
30/12/2013
34.17
 137,570 34.43 34.68 34.17 304,590 300,120 0.6
27/12/2013
34.43
 70,280 34.17 34.68 34.17 600 0 0.1
26/12/2013
34.17
 209,560 34.43 34.68 34.17 248,000 248,220 -0.0
25/12/2013
34.43
 241,460 34.68 34.68 34.17 4,450 0 0.6
24/12/2013
34.68
 102,300 34.93 35.19 34.68 30,320 33,590 -0.4
23/12/2013
34.93
 82,920 35.19 35.19 34.68 44,597 42,497 0.3
20/12/2013
35.19
 75,570 35.19 35.19 34.93 88,960 86,710 0.3
19/12/2013
35.19
 73,390 34.93 35.19 34.93 120,500 120,450 0.0
18/12/2013
34.93
 125,480 35.19 35.19 34.93 3,000 1,320 0.2
17/12/2013
35.19
 81,460 35.19 35.44 34.93 4,230 2,700 0.2
16/12/2013: Cổ tức tiền mặt tỉ lệ: 8%
16/12/2013
35.19
 44,500 35.24 35.44 35.19 30,980 31,290 -0.0
13/12/2013
35.24
 58,920 35.24 35.49 34.99 0 4,500 -0.6
12/12/2013
35.24
 65,110 35.49 35.49 35.24 10,062,000 10,065,000 -0.4
11/12/2013
35.49
 184,110 35.24 35.49 34.99 0 4,230 -0.6
10/12/2013
35.24
 117,220 34.99 35.24 34.73 0 1,930 -0.3
09/12/2013
34.99
 307,050 35.49 35.49 34.99 158,000 150,000 1.1
06/12/2013
35.49
 39,840 35.74 35.74 35.49 23,380 20,000 0.5
05/12/2013
35.74
 186,610 35.49 35.74 35.24 105,100 98,100 1.0
04/12/2013
35.49
 164,430 35.74 35.74 35.49 144,020 134,300 1.4
03/12/2013
35.74
 238,710 35.49 35.99 35.49 0 8,000 -1.1
02/12/2013
35.49
 167,110 35.74 35.74 35.49 244,647 241,207 0.5
29/11/2013
35.74
 295,470 35.74 35.99 35.24 79,720 86,720 -1.0
28/11/2013
35.74
 268,280 36.24 36.24 35.74 23,330 33,050 -1.4
27/11/2013
36.24
 225,960 36.24 36.75 36.24 34,800 20,800 2.0

Chính sách bảo mật | Điều khoản sử dụng |