CTCP Sữa Việt Nam (vnm)

62.30
0.80
(1.30%)
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
(2026-02-23) 		-8.80 -12.46% 154,510,700 -2,531,300 -258.8
58.10
72.30
61.50
2 tháng
(2026-01-16) 		-7.80 -11.21% 336,144,300 -1,909,300 -228.7
58.10
73.40
61.50
3 tháng
(2025-12-17) 		-1.10 -1.75% 439,596,500 -4,577,400 -401.0
58.10
73.40
61.50
6 tháng
(2025-09-18) 		0.70 1.15% 741,916,400 24,407,100 1,429.0
55
73.40
61.50
12 tháng
(2025-03-24) 		4.83 8.48% 1,374,392,100 7,488,740 935.8
48.25
73.40
61.50
24 tháng
(2024-03-27) 		0.28 0.46% 2,233,989,000 -16,825,258 -326.3
48.25
73.40
61.50
36 tháng
(2023-04-03) 		-3.14 -4.84% 2,980,226,000 -105,227,559 -6,181.4
48.25
73.40
61.50
60 tháng
(2021-04-12) 		-18.41 -22.96% 4,242,413,800 -105,734,437 -6,327.8
48.25
80.21
61.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |