CTCP Sữa Việt Nam (vnm)

59
-0.20
(-0.34%)
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
(2026-05-20) 		0.10 0.17% 61,664,000 -3,213,842 0
58
59.70
59
2 tháng
(2026-04-20) 		-2.30 -3.74% 133,806,900 -2,343,088 0
58
62
59
3 tháng
(2026-03-23) 		-1.60 -2.63% 208,038,000 -2,295,903 0
58
62.80
59
6 tháng
(2025-12-22) 		-4 -6.33% 658,340,800 -8,670,303 -514.4
58
73.40
59
12 tháng
(2025-06-24) 		5.02 9.26% 1,331,272,600 36,797,395 2,396.0
54.18
73.40
59
24 tháng
(2024-07-01) 		-0.77 -1.28% 2,215,338,300 10,888,655 1,675.2
48.25
73.40
59
36 tháng
(2023-07-05) 		-1.73 -2.84% 3,041,349,000 -70,245,293 -3,653.3
48.25
73.40
59
60 tháng
(2021-07-15) 		-9.99 -14.44% 4,213,972,800 -92,203,394 -4,796.3
48.25
75.59
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |