CTCP Sữa Việt Nam (vnm)

61
0.80
(1.33%)
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)
13/11/2014
31.55
 68,060 31.55 31.85 31.55 48,290 35,300 1.4
12/11/2014
31.55
 64,430 31.55 31.85 31.55 2,480 3,260 -0.1
11/11/2014
31.55
 82,660 31.55 31.85 31.55 1,778,588 1,757,588 2.4
10/11/2014
31.55
 105,440 31.55 31.85 31.55 9,310 5,270 0.4
07/11/2014
31.55
 90,070 31.55 31.85 31.55 1,000 15,990 -1.6
06/11/2014
31.55
 57,790 31.55 31.85 31.55 83,900 86,380 -0.3
05/11/2014
31.55
 163,990 31.85 31.85 31.25 3,510 24,570 -2.2
04/11/2014
31.85
 134,860 31.85 32.16 31.85 0 9,310 -1.0
03/11/2014
31.85
 81,050 31.85 32.16 31.85 83,506 84,006 -0.1
31/10/2014
31.85
 35,750 31.55 31.85 31.55 0 0 0
30/10/2014
31.55
 49,530 31.55 31.85 31.55 10,450 3,510 0.7
29/10/2014
31.55
 238,380 31.25 31.85 30.94 10,450 0 1.1
28/10/2014
31.25
 110,280 31.55 31.85 31.25 640 500 0.0
27/10/2014
31.55
 131,430 32.16 32.16 31.55 4,300 0 0.5
24/10/2014
32.16
 95,410 32.46 32.46 31.85 192,440 189,160 0.4
23/10/2014
32.46
 149,160 32.46 32.77 32.16 4,000 10,450 -0.7
22/10/2014
32.46
 92,200 32.46 32.77 32.16 4,600 640 0.4
21/10/2014
32.46
 172,480 32.16 32.77 31.85 3,000 4,300 -0.1
20/10/2014
32.16
 63,930 32.46 32.46 31.85 67,450 65,880 0.2
17/10/2014
32.46
 147,420 31.85 32.46 31.55 1,630 4,000 -0.2
16/10/2014
31.85
 292,800 32.16 32.77 31.85 102,930 104,530 -0.2
15/10/2014
32.16
 201,610 32.77 32.77 32.16 224,520 203,000 2.5
14/10/2014
32.77
 106,900 33.07 33.07 32.77 30,820 28,850 0.2
13/10/2014
33.07
 89,590 33.37 33.37 32.77 113,200 114,820 -0.2
10/10/2014
33.37
 136,560 33.37 33.37 32.77 169,910 172,910 -0.3
09/10/2014
33.37
 212,200 33.37 33.98 33.07 650,090 674,610 -2.7
08/10/2014
33.37
 424,990 32.16 33.98 32.16 190,110 202,590 -1.3
07/10/2014
32.16
 129,900 32.46 32.46 32.16 345,300 360,830 -1.6
06/10/2014
32.46
 259,250 32.46 32.46 31.85 96,000 99,500 -0.4
03/10/2014
32.46
 195,200 32.77 32.77 32.16 0 3,620 -0.4
02/10/2014
32.77
 87,900 32.46 32.77 32.16 30,000 36,700 -0.7
01/10/2014
32.46
 166,100 31.85 32.77 31.85 663,028 664,108 -0.1
30/09/2014
31.85
 217,550 31.85 32.16 31.55 140,922 142,942 -0.2
29/09/2014
31.85
 84,300 32.16 32.16 31.85 0 0 0
26/09/2014
32.16
 112,450 32.16 32.46 31.85 78,000 78,320 -0.0
25/09/2014
32.16
 114,700 32.16 32.46 31.85 0 5,020 -0.5
24/09/2014
32.16
 60,730 32.77 32.77 32.16 300,000 300,000 0
23/09/2014
32.77
 127,910 32.77 32.77 32.46 28,676 29,676 -0.1
22/09/2014
32.77
 138,640 32.16 33.07 32.16 0 3,240 -0.3
19/09/2014
32.16
 61,020 32.46 32.46 32.16 223,370 222,740 0.1
18/09/2014
32.46
 165,280 32.46 32.77 32.16 300,000 300,000 0
17/09/2014
32.46
 100,720 32.77 33.07 32.46 301,230 303,460 -0.2
16/09/2014
32.77
 81,710 32.77 33.07 32.46 949,980 940,590 1.0
15/09/2014
32.77
 229,470 33.07 33.07 32.46 510 630 -0.0
12/09/2014
33.07
 95,110 33.07 33.37 32.77 4,000 0 0.4
11/09/2014
33.07
 82,750 33.07 33.37 32.77 0 1,230 -0.1
10/09/2014
33.07
 180,560 33.37 33.37 32.77 0 9,790 -1.1
09/09/2014
33.37
 326,820 33.68 33.98 32.77 74,420 71,030 0.4
08/09/2014
33.68
 219,940 33.68 33.98 33.37 226,022 230,022 -0.4
05/09/2014
33.68
 255,710 33.68 33.98 33.68 34,160 31,000 0.4
04/09/2014
33.68
 64,370 33.98 34.28 33.68 162,000 162,000 0
03/09/2014
33.98
 172,300 33.68 34.28 33.68 46,370 50,270 -0.4
29/08/2014
33.68
 120,030 33.68 33.98 33.68 111,100 110,000 0.1
28/08/2014
33.68
 178,150 33.98 34.28 33.68 40,770 43,930 -0.4
27/08/2014
33.98
 89,690 33.98 34.28 33.98 28,860 26,600 0.3
26/08/2014
33.98
 202,450 33.98 34.59 33.98 54,400 50,000 0.5
25/08/2014
33.98
 376,100 34.28 34.59 33.98 100,220 101,100 -0.1
22/08/2014
34.28
 236,600 34.28 34.59 33.98 1,189,050 1,179,410 1.1
21/08/2014
34.28
 173,720 33.98 34.59 33.98 20,000 22,260 -0.3
20/08/2014
33.98
 215,940 34.59 34.59 33.98 52,000 54,400 -0.3
19/08/2014
34.59
 244,000 34.89 34.89 34.28 63,280 63,100 0.0
18/08/2014
34.89
 207,280 35.19 35.19 34.59 15,047,570 15,057,020 -1.1
15/08/2014
35.19
 237,860 35.19 35.50 34.89 911,620 911,620 0
14/08/2014
35.19
 444,600 34.59 35.19 34.59 309,400 311,400 -0.2
13/08/2014: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
13/08/2014
34.59
 742,340 34.13 35.50 34.28 400 400 -0.0
12/08/2014
34.13
 265,420 34.38 34.38 33.88 82,725 82,915 -0.0
11/08/2014
34.38
 255,340 34.88 34.88 34.38 21,000 20,000 0.1
08/08/2014
34.88
 273,930 34.88 35.13 34.63 100 0 0.0
07/08/2014
34.88
 247,390 34.38 34.88 34.38 5,000 400 0.6
06/08/2014
34.38
 60,980 34.13 34.38 34.13 32,300 27,000 0.7
05/08/2014
34.13
 100,530 34.13 34.38 33.88 500 1,000 -0.1
04/08/2014
34.13
 104,770 33.63 34.13 33.63 600 100 0.1
01/08/2014
33.63
 130,160 33.88 33.88 33.63 27,643 32,643 -0.7
31/07/2014
33.88
 88,370 33.63 33.88 33.63 900,500 905,300 -0.7
30/07/2014
33.63
 110,970 33.88 33.88 33.38 231,290 229,720 0.2
29/07/2014
33.88
 119,310 33.63 34.13 33.63 3,000 600 0.3
28/07/2014
33.63
 224,320 33.88 33.88 33.13 0 0 0
25/07/2014
33.88
 153,460 34.13 34.13 33.88 8,700 500 1.1
24/07/2014
34.13
 135,470 33.88 34.38 33.88 1,800 2,070 -0.0
23/07/2014
33.88
 262,350 34.13 34.13 33.63 2,250 3,000 -0.1
22/07/2014
34.13
 160,470 34.63 34.63 33.88 836,760 829,460 1.0
21/07/2014
34.63
 703,510 33.13 34.63 33.38 1,150 8,690 -1.0
18/07/2014
33.13
 461,270 32.14 33.38 32.14 0 1,800 -0.2
17/07/2014
32.14
 77,000 32.14 32.14 31.89 101,900 102,250 -0.0
16/07/2014
32.14
 183,090 32.14 32.39 32.14 0 7,300 -0.9
15/07/2014
32.14
 111,170 31.89 32.39 31.89 82,000 83,150 -0.1
14/07/2014
31.89
 103,120 31.64 31.89 31.64 220 0 0.0
11/07/2014
31.64
 61,470 31.64 31.89 31.39 0 1,900 -0.2
10/07/2014
31.64
 170,560 31.89 32.14 31.39 100 0 0.0
09/07/2014
31.89
 115,540 32.14 32.14 31.64 53,050 50,000 0.4
08/07/2014
32.14
 159,400 32.14 32.14 31.64 70,350 70,220 0.0
07/07/2014
32.14
 172,450 32.39 32.64 31.89 500 0 0.1
04/07/2014
32.39
 468,050 31.64 32.64 31.89 3,100 100 0.4
03/07/2014
31.64
 175,410 31.14 31.64 31.14 0 3,050 -0.4
02/07/2014
31.14
 266,720 30.39 31.39 30.39 870,000 870,350 0
01/07/2014
30.39
 96,620 30.39 30.64 30.39 53,000 53,500 -0.1
30/06/2014
30.39
 62,820 30.39 30.64 30.14 0 3,100 -0.4
27/06/2014
30.39
 69,240 30.64 30.64 30.39 98,400 98,400 0
26/06/2014
30.64
 80,110 30.39 30.64 30.39 75,000 75,000 0
25/06/2014
30.39
 92,390 30.14 30.64 30.14 225,000 220,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |