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)
08/07/2013
33.28
 130,740 33.28 33.53 33.03 154,270 150,350 0.5
05/07/2013
33.28
 72,890 33.28 33.53 33.03 20,000 26,520 -0.9
04/07/2013
33.28
 97,200 33.28 33.53 33.03 176,000 176,000 0
03/07/2013
33.28
 149,530 33.53 33.77 33.28 79,900 71,300 1.2
02/07/2013
33.53
 346,060 32.53 33.53 33.03 3,000 4,270 -0.2
01/07/2013
32.53
 113,300 32.78 32.78 32.28 25,017 25,017 0
28/06/2013
32.78
 100,240 32.78 33.03 32.53 0 0 0
27/06/2013
32.78
 205,810 32.28 32.78 32.28 658,995 667,275 -1.1
26/06/2013
32.28
 226,880 32.28 32.53 32.04 378,100 379,170 -0.1
25/06/2013
32.28
 419,640 33.28 33.28 31.54 20,000 20,000 0
24/06/2013
33.28
 154,040 33.28 33.53 32.78 1,068,798 1,065,198 0.5
21/06/2013
33.28
 123,320 33.28 33.53 33.03 100,000 101,620 -0.2
20/06/2013
33.28
 112,610 33.53 33.77 33.03 60,000 61,930 -0.3
19/06/2013
33.53
 130,700 33.03 33.77 33.28 25,850 20,000 0.8
18/06/2013
33.03
 120,890 32.78 33.28 32.78 177,760 176,100 0.2
17/06/2013
32.78
 390,940 34.02 34.02 32.78 300,000 300,000 0
14/06/2013: Cổ tức tiền mặt tỉ lệ: 18%
14/06/2013
34.02
 76,880 33.82 34.27 33.77 52,000 50,000 0.3
13/06/2013
33.82
 257,630 34.07 34.07 33.33 20,000 25,850 -0.8
12/06/2013
34.07
 108,800 34.31 34.31 34.07 163,940 166,240 -0.3
11/06/2013
34.31
 164,490 33.82 34.31 33.58 67,859 67,409 0.1
10/06/2013
33.82
 290,650 33.33 34.07 33.58 6,350 2,000 0.6
07/06/2013
33.33
 146,880 33.09 33.58 33.09 3,400 0 0.5
06/06/2013
33.09
 188,880 32.84 33.09 32.60 41,350 42,950 -0.2
05/06/2013
32.84
 199,230 32.35 32.84 32.35 73,560 70,620 0.4
04/06/2013
32.35
 189,940 32.60 32.84 32.35 23,500 29,850 -0.8
03/06/2013
32.60
 129,090 32.84 33.09 32.60 900 3,400 -0.3
31/05/2013
32.84
 264,490 32.84 33.33 32.60 71,000 72,350 -0.2
30/05/2013
32.84
 185,110 32.60 32.84 32.35 5,570 3,390 0.3
29/05/2013
32.60
 231,110 33.09 33.09 32.60 94,300 93,500 0.1
28/05/2013
33.09
 183,380 32.84 33.09 32.84 990 900 0.0
27/05/2013
32.84
 446,120 32.11 33.33 32.35 500,450 500,000 0.1
24/05/2013
32.11
 381,910 31.86 32.60 31.62 64,760 70,320 -0.7
23/05/2013
31.86
 271,020 31.86 32.35 31.62 27,000 25,800 0.2
22/05/2013
31.86
 185,010 31.37 31.86 31.37 9,520 990 1.1
21/05/2013
31.37
 599,420 30.88 32.11 31.13 0 450 -0.1
20/05/2013
30.88
 212,390 30.64 30.88 30.39 54,350 40,000 1.8
17/05/2013
30.64
 170,120 30.64 30.88 30.39 33,500 32,500 0.1
16/05/2013
30.64
 154,240 30.39 30.64 30.15 0 9,520 -1.2
15/05/2013
30.39
 125,890 30.39 30.64 30.15 97,638 97,638 0
14/05/2013
30.39
 174,290 30.39 30.39 29.90 0 14,350 -1.8
13/05/2013
30.39
 51,040 30.39 30.39 30.15 0 3,000 -0.4
10/05/2013
30.39
 189,470 30.39 30.64 30.15 0 0 0
09/05/2013
30.39
 66,390 30.39 30.39 30.15 0 0 0
08/05/2013
30.39
 47,030 30.39 30.39 30.15 0 0 0
07/05/2013
30.39
 156,630 30.64 30.88 30.39 6,900 0 0.9
06/05/2013
30.64
 175,190 30.15 30.64 30.15 4,000 0 0.5
03/05/2013
30.15
 91,300 29.90 30.15 29.66 0 0 0
02/05/2013
29.90
 177,790 30.39 30.39 29.66 26,990 24,820 0.3
26/04/2013
30.39
 298,840 30.88 31.13 30.39 66,850 66,900 -0.0
25/04/2013
30.88
 103,840 30.64 30.88 30.39 26,620 24,000 0.3
24/04/2013
30.64
 64,650 30.64 30.64 30.39 20,200 20,000 0.0
23/04/2013
30.64
 248,200 29.90 30.88 30.15 123,200 107,170 2.0
22/04/2013
29.90
 169,190 30.15 30.15 29.66 5,100 6,850 -0.2
18/04/2013
30.15
 198,330 30.39 30.39 29.66 105,950 106,620 -0.1
17/04/2013
30.39
 183,330 29.66 30.39 29.66 105,950 100,200 0.7
16/04/2013
29.66
 579,830 29.41 29.90 28.19 458,779 473,329 -1.7
15/04/2013
29.41
 575,370 30.64 30.64 29.41 72,310 75,100 -0.3
12/04/2013
30.64
 362,540 31.37 31.62 30.39 115,200 120,550 -0.7
11/04/2013
31.37
 526,180 30.88 31.62 30.64 25,500 25,950 -0.1
10/04/2013
30.88
 454,070 31.62 32.60 30.88 324,190 318,650 0.7
09/04/2013
31.62
 299,320 30.64 31.86 30.64 120,200 122,310 -0.3
08/04/2013
30.64
 173,740 30.15 30.64 30.15 138,230 130,600 0.9
05/04/2013
30.15
 175,850 29.41 30.15 29.41 55,050 55,500 -0.1
04/04/2013
29.41
 443,960 30.15 30.15 29.41 70,300 79,190 -1.1
03/04/2013
30.15
 350,420 29.90 30.15 29.66 61,860 60,200 0.2
02/04/2013
29.90
 403,390 29.90 30.64 29.90 51,000 58,230 -0.9
01/04/2013
29.90
 499,290 28.43 29.90 28.68 33,350 25,050 0.9
29/03/2013
28.43
 395,970 28.19 28.43 27.70 6,400 300 0.7
28/03/2013
28.19
 142,890 27.70 28.19 27.70 20,300 21,860 -0.2
27/03/2013
27.70
 216,610 27.70 27.94 27.45 4,980 1,000 0.4
26/03/2013
27.70
 265,980 28.19 28.19 27.45 57,300 70,350 -1.5
25/03/2013
28.19
 275,760 27.70 28.19 27.45 1,534,850 1,526,400 1.0
22/03/2013
27.70
 509,210 27.21 28.19 27.21 89,070 84,370 0.5
21/03/2013
27.21
 697,470 26.23 27.45 26.23 264,220 269,200 -0.6
20/03/2013
26.23
 163,400 25.74 26.23 25.74 63,700 64,000 -0.0
19/03/2013
25.74
 79,440 25.74 25.98 25.74 23,870 34,850 -1.1
18/03/2013
25.74
 383,160 25.49 26.47 25.25 57,320 62,000 -0.5
15/03/2013
25.49
 75,460 25.49 25.49 25.25 0 0 0
14/03/2013
25.49
 53,170 25.49 25.49 25.25 5,570 0 0.6
13/03/2013
25.49
 136,290 25.49 25.74 25.25 6,000 3,870 0.2
12/03/2013
25.49
 113,410 25.74 25.74 25.25 2,300 310 0.2
11/03/2013
25.74
 120,190 25.49 25.74 25.25 60 0 0.0
08/03/2013
25.49
 96,980 25.74 25.74 25.49 353,000 355,570 -0.3
07/03/2013
25.74
 135,160 25.74 25.74 25.25 0 6,000 -0.6
06/03/2013
25.74
 266,470 25.25 25.98 25.49 150,000 152,290 -0.2
05/03/2013
25.25
 207,890 25.00 25.25 24.75 355,050 350,060 0.5
04/03/2013
25.00
 138,270 25.25 25.49 25.00 813,200 816,200 -0.3
01/03/2013
25.25
 91,290 25.25 25.49 25.25 85,000 85,000 0
28/02/2013
25.25
 161,170 25.00 25.49 25.00 20,000 20,000 0
27/02/2013
25.00
 129,120 24.75 25.25 24.75 135,230 143,830 -0.9
26/02/2013
24.75
 193,660 25.25 25.49 24.75 1,521,970 1,522,470 -0.1
25/02/2013
25.25
 167,680 25.00 25.49 25.00 68,000 68,000 0
22/02/2013
25.00
 348,530 24.75 25.49 24.51 33,000 48,340 -1.6
21/02/2013
24.75
 236,050 25.49 25.74 24.75 383,460 383,460 0
20/02/2013
25.49
 466,760 24.75 26.23 24.51 33,000 33,000 0
19/02/2013
24.75
 185,290 25.00 25.25 24.75 40,000 43,790 -0.4
18/02/2013
25.00
 125,690 25.00 25.25 24.75 74,650 88,230 -1.4
08/02/2013
25.00
 78,380 25.00 25.25 24.75 50,000 51,500 -0.2
07/02/2013
25.00
 105,610 25.25 25.25 25.00 0 9,000 -0.9
06/02/2013
25.25
 187,250 24.39 25.25 24.39 30,000 30,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |