CTCP Sữa Việt Nam (vnm)

61.50
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
(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)
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
26/11/2013
36.24
 796,250 35.49 36.50 35.24 23,860 30,040 -0.9
25/11/2013
35.49
 84,960 35.49 35.49 35.24 42,660 42,660 0
22/11/2013
35.49
 107,010 35.49 35.74 35.24 222,200 220,000 0.3
21/11/2013
35.49
 189,120 35.49 35.74 35.24 1,894,950 1,908,950 -2.0
20/11/2013
35.49
 82,750 35.74 35.74 35.49 1,271,030 1,271,670 -0.1
19/11/2013
35.74
 117,700 35.74 35.99 35.49 60,000 60,000 0
18/11/2013
35.74
 118,030 35.49 35.74 35.49 6,750 2,200 0.6
15/11/2013
35.49
 328,520 34.99 35.74 34.99 1,560 0 0.2
14/11/2013
34.99
 90,640 34.99 35.24 34.99 236,610 236,610 0
13/11/2013
34.99
 60,090 34.99 34.99 34.73 436,410 436,410 0
12/11/2013
34.99
 104,860 34.99 35.24 34.73 390,630 396,880 -0.9
11/11/2013
34.99
 72,900 34.99 35.24 34.99 104,500 101,560 0.4
08/11/2013
34.99
 150,620 35.24 35.49 34.99 269,870 269,870 0
07/11/2013
35.24
 143,750 35.49 35.49 34.99 614,650 614,650 0
06/11/2013
35.49
 181,420 35.49 35.49 35.24 500,020 500,500 -0.1
05/11/2013
35.49
 50,920 35.24 35.49 35.24 162,000 166,500 -0.6
04/11/2013
35.24
 70,800 35.24 35.49 35.24 631,680 631,680 0
01/11/2013
35.24
 68,120 35.24 35.49 35.24 453,440 452,900 0.1
31/10/2013
35.24
 78,480 35.49 35.74 35.24 634,230 634,250 -0.0
30/10/2013
35.49
 43,600 35.49 35.49 35.24 467,390 458,260 1.3
29/10/2013
35.49
 272,690 35.49 35.74 34.99 896,100 894,100 0.3
28/10/2013
35.49
 55,650 35.74 35.99 35.49 500,000 500,540 -0.1
25/10/2013
35.74
 107,840 35.74 36.24 35.74 500,000 500,000 0
24/10/2013
35.74
 428,810 35.49 36.24 35.49 970,040 979,170 -1.3
23/10/2013
35.49
 35,240 35.49 35.74 35.49 649,720 621,500 4.1
22/10/2013
35.49
 91,480 35.74 35.74 35.49 500,000 500,000 0
21/10/2013
35.74
 83,200 35.74 35.74 35.49 603,500 600,000 0.5
18/10/2013
35.74
 139,400 35.49 35.74 35.49 2,100,000 2,100,000 0
17/10/2013
35.49
 125,820 35.74 35.99 35.49 670,000 700,220 -4.3
16/10/2013
35.74
 110,980 35.74 35.74 35.49 400,500 400,000 0.1
15/10/2013
35.74
 100,290 35.49 35.74 35.24 5,680 3,500 0.3
14/10/2013
35.49
 91,900 35.24 35.74 35.24 0 0 0
11/10/2013
35.24
 160,730 35.24 35.74 35.24 150,000 150,000 0
10/10/2013
35.24
 129,610 35.74 35.99 35.24 326,140 326,640 -0.1
09/10/2013
35.74
 334,620 35.24 35.99 34.99 1,091,560 1,097,240 -0.8

Chính sách bảo mật | Điều khoản sử dụng |