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)
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
08/10/2013
35.24
 156,730 35.24 35.24 34.99 100,000 100,000 0
07/10/2013
35.24
 153,310 35.24 35.49 34.99 830 0 0.1
04/10/2013
35.24
 88,360 34.99 35.24 34.73 0 0 0
03/10/2013
34.99
 61,720 35.24 35.24 34.99 70,860 70,000 0.1
02/10/2013
35.24
 98,350 34.99 35.49 34.99 200 0 0.0
01/10/2013
34.99
 124,630 35.49 35.74 34.99 0 830 -0.1
30/09/2013
35.49
 92,160 35.24 35.49 34.99 366,560 364,300 0.3
27/09/2013
35.24
 57,260 34.99 35.24 34.73 200,180 200,860 -0.1
26/09/2013
34.99
 91,970 35.24 35.49 34.99 159,600 159,800 -0.0
25/09/2013
35.24
 257,540 34.73 35.99 34.48 50,000 50,000 0
24/09/2013
34.73
 61,330 34.48 34.73 34.23 79,962 82,222 -0.3
23/09/2013
34.48
 128,710 34.73 34.73 34.23 259,250 258,180 0.1
20/09/2013
34.73
 35,340 34.48 34.73 34.23 149,950 148,830 0.2
19/09/2013
34.48
 58,080 34.23 34.73 34.23 140,810 140,810 0
18/09/2013
34.23
 73,620 34.48 34.73 34.23 163,830 163,730 0.0
17/09/2013
34.48
 82,100 34.48 34.73 34.23 420,000 421,250 -0.2
16/09/2013
34.48
 62,070 34.73 34.73 34.23 3,280 1,120 0.3
13/09/2013
34.73
 57,390 34.48 34.73 34.23 153,560 153,560 0
12/09/2013
34.48
 67,390 34.73 34.73 34.48 103,612 96,812 0.9
11/09/2013
34.73
 145,120 34.73 34.99 34.48 252,270 250,000 0.3
10/09/2013
34.73
 98,300 34.23 34.73 34.23 133,520 103,280 4.1
09/09/2013
34.23
 213,380 34.99 34.99 33.98 234,520 225,430 1.3
06/09/2013
34.99
 622,950 34.99 35.74 34.73 385,000 6,900 53.5
05/09/2013
34.99
 606,010 34.23 35.74 34.73 402,110 2,270 56.0
04/09/2013
34.23
 559,630 33.48 34.99 33.98 484,990 233,520 34.4
03/09/2013
33.48
 240,850 32.72 33.98 32.97 79,430 12,650 8.9
30/08/2013
32.72
 989,560 33.22 33.48 31.71 341,140 501,330 -20.8
29/08/2013
33.22
 686,640 33.48 33.98 33.22 519,440 602,110 -10.9
28/08/2013
33.48
 704,560 34.99 34.99 33.48 213,115 284,990 -9.7
27/08/2013
34.99
 375,240 35.24 35.24 34.48 232,580 79,430 21.2
26/08/2013
35.24
 799,920 34.23 35.24 32.97 375,640 304,820 9.3
23/08/2013
34.23
 1,332,760 35.99 35.99 33.73 92,120 386,430 -40.5
22/08/2013
35.99
 479,780 36.75 36.75 35.99 94,550 234,870 -20.1
21/08/2013
36.75
 232,120 36.75 36.75 36.24 152,090 174,500 -3.2
20/08/2013: Cổ tức tiền mặt tỉ lệ: 20%
20/08/2013
36.75
 600,930 37.25 37.50 36.50 30,000 212,900 -26.8
19/08/2013
37.25
 587,140 37.25 37.25 36.75 0 335,140 -50.1
16/08/2013
37.25
 395,060 37.50 37.50 36.75 29,310 99,890 -10.5
15/08/2013
37.50
 258,740 37.00 37.50 37.00 722,550 737,650 -2.3
14/08/2013
37.00
 206,100 36.51 37.00 36.26 350,500 350,000 0.1
13/08/2013
36.51
 213,280 36.01 36.51 36.01 251,300 230,000 3.2
12/08/2013
36.01
 116,260 36.01 36.26 36.01 347,000 347,000 0
09/08/2013
36.01
 159,070 36.01 36.26 35.76 38,390 0 5.6
08/08/2013
36.01
 151,820 36.01 36.26 35.76 0 500 -0.1
07/08/2013
36.01
 292,010 36.26 36.26 36.01 197,000 218,300 -3.1
06/08/2013
36.26
 291,030 35.76 36.51 35.51 185,000 185,000 0
05/08/2013
35.76
 371,780 36.26 36.51 35.76 1,158,280 1,190,300 -4.6
02/08/2013
36.26
 174,920 36.01 36.51 36.01 259,800 249,000 1.6
01/08/2013
36.01
 183,380 36.01 36.26 35.76 640,575 640,575 0
31/07/2013
36.01
 247,770 35.26 36.01 35.26 283,990 283,120 0.1
30/07/2013
35.26
 241,950 35.02 35.51 35.02 79,580 81,370 -0.3
29/07/2013
35.02
 253,290 35.76 36.01 35.02 233,920 239,720 -0.8
26/07/2013
35.76
 162,950 35.51 35.76 35.26 830,970 830,570 0.1
25/07/2013
35.51
 230,340 35.26 35.76 35.02 355,200 356,070 -0.1
24/07/2013
35.26
 386,880 36.01 36.01 35.26 758,370 761,700 -0.5
23/07/2013
36.01
 382,650 36.01 36.51 36.01 125,000 130,000 -0.7
22/07/2013
36.01
 209,600 35.76 36.01 35.26 835,000 835,400 -0.1
19/07/2013
35.76
 422,230 34.77 35.76 35.02 768,000 768,000 0
18/07/2013
34.77
 201,870 34.77 35.02 34.52 709,000 709,250 -0.0
17/07/2013
34.77
 245,830 34.52 34.77 34.27 20,000 20,000 0
16/07/2013
34.52
 506,730 34.02 34.77 34.02 168,550 160,000 1.2
15/07/2013
34.02
 122,900 34.02 34.27 33.77 115,530 100,000 2.1
12/07/2013
34.02
 153,350 33.77 34.02 33.53 350 1,000 -0.1
11/07/2013
33.77
 112,390 33.77 34.02 33.53 89,115 82,595 0.9
10/07/2013
33.77
 161,190 33.77 34.27 33.77 1,250,000 1,258,550 -1.2
09/07/2013
33.77
 189,580 33.28 34.02 33.53 1,300 15,530 -1.9

Chính sách bảo mật | Điều khoản sử dụng |