CTCP Sữa Việt Nam (vnm)

60.60
0.40
(0.66%)
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)
24/06/2014
30.14
 56,020 30.14 30.39 30.14 32,000 32,000 0
23/06/2014
30.14
 53,690 30.14 30.39 30.14 4,000 0 0.5
20/06/2014
30.14
 82,380 30.14 30.39 30.14 10 0 0.0
19/06/2014
30.14
 95,070 30.39 30.39 30.14 0 5,000 -0.6
18/06/2014
30.39
 97,760 30.39 30.64 30.14 240,650 240,000 0.1
17/06/2014
30.39
 174,680 30.39 30.64 30.39 3,840 4,000 -0.0
16/06/2014
30.39
 49,920 30.39 30.64 30.39 187,000 187,010 -0.0
13/06/2014
30.39
 140,310 30.64 30.89 30.39 5,100 0 0.6
12/06/2014
30.64
 105,560 30.39 30.64 30.39 500 650 -0.0
11/06/2014
30.39
 197,300 30.39 30.64 30.14 58,050 61,790 -0.5
10/06/2014
30.39
 159,700 30.89 30.89 30.39 100 0 0.0
09/06/2014
30.89
 167,320 30.89 31.14 30.64 100 5,100 -0.6
06/06/2014
30.89
 31,640 30.89 30.89 30.64 10 500 -0.1
05/06/2014
30.89
 85,820 30.89 31.14 30.39 6,200 100 0.8
04/06/2014
30.89
 182,950 30.89 31.14 30.64 34,660 32,100 0.3
03/06/2014
30.89
 67,150 30.89 31.14 30.64 237,100 234,100 0.4
02/06/2014
30.89
 145,600 30.64 31.14 30.39 100,174 99,774 0.0
30/05/2014
30.64
 138,880 30.64 31.14 30.64 463,000 469,200 -0.8
29/05/2014
30.64
 77,340 30.64 30.89 30.39 202,000 202,660 -0.1
28/05/2014
30.64
 109,830 30.89 31.14 30.39 2,830 3,100 -0.0
27/05/2014
30.89
 155,960 30.64 31.14 30.39 346,120 341,770 0.5
26/05/2014
30.64
 106,630 31.14 31.14 30.64 1,000 0 0.1
23/05/2014
31.14
 76,260 31.39 31.64 31.14 300,000 302,000 -0.3
22/05/2014
31.39
 205,250 31.14 31.89 31.14 767,250 767,740 -0.1
21/05/2014
31.14
 117,900 30.64 31.14 30.64 25,000 29,750 -0.6
20/05/2014
30.64
 141,870 30.39 30.89 30.14 5,660 1,000 0.6
19/05/2014
30.39
 165,780 30.14 30.64 29.90 7,500 0 0.9
16/05/2014
30.14
 220,610 29.90 30.39 29.65 10 2,340 -0.3
15/05/2014
29.90
 303,320 30.89 31.14 29.65 150,200 150,000 0.0
14/05/2014
30.89
 283,680 30.14 30.89 29.65 1,600 5,660 -0.5
13/05/2014: Cổ tức tiền mặt tỉ lệ: 20%
13/05/2014
30.14
 235,060 30.39 31.14 30.14 0 7,500 -0.9
12/05/2014
30.39
 444,150 31.86 31.86 29.90 142,500 125,000 2.3
09/05/2014
31.86
 255,360 30.64 32.11 30.64 128,200 125,200 0.4
08/05/2014
30.64
 866,350 32.84 32.84 30.64 321,200 321,600 -0.0
07/05/2014
32.84
 96,260 32.60 33.33 32.60 433,840 433,840 0
06/05/2014
32.60
 271,300 33.58 33.58 32.35 274,010 282,110 -1.0
05/05/2014
33.58
 264,620 34.07 34.07 33.33 319,190 318,390 0.1
29/04/2014
34.07
 80,990 34.07 34.31 33.82 761,380 759,920 0.2
28/04/2014
34.07
 157,990 34.56 34.56 34.07 245,000 245,000 0
25/04/2014
34.56
 162,140 34.07 34.81 34.07 96,190 105,590 -1.3
24/04/2014
34.07
 148,570 34.07 34.31 33.82 110,449 114,449 -0.6
23/04/2014
34.07
 73,720 34.31 34.31 34.07 0 2,660 -0.4
22/04/2014
34.31
 160,270 34.07 34.31 33.82 102,500 100,000 0.3
21/04/2014
34.07
 254,000 34.31 34.31 34.07 0 0 0
18/04/2014
34.31
 252,270 34.56 34.56 34.07 60,000 60,000 0
17/04/2014
34.56
 197,770 34.56 34.81 34.31 328,750 321,000 1.1
16/04/2014
34.56
 267,480 34.56 34.81 34.07 26,120 24,610 0.2
15/04/2014
34.56
 343,490 34.81 35.05 34.31 223,390 223,390 0
14/04/2014
34.81
 376,180 35.05 35.30 34.81 84,200 80,000 0.6
11/04/2014
35.05
 200,970 35.30 35.54 34.81 919,240 923,690 -0.6
10/04/2014
35.30
 415,430 36.03 36.28 35.30 388,520 392,030 -0.5
08/04/2014
36.03
 284,200 36.28 36.52 36.03 50,000 50,000 0
07/04/2014
36.28
 761,320 35.54 36.77 36.03 100,800 104,200 -0.5
04/04/2014
35.54
 359,580 35.30 35.54 35.05 850,310 846,110 0.6
03/04/2014
35.30
 277,300 34.56 35.54 34.56 524,000 519,500 0.6
02/04/2014
34.56
 209,510 34.56 34.81 34.31 783,100 782,980 0.0
01/04/2014
34.56
 181,570 34.56 34.81 34.31 226,155 226,955 -0.1
31/03/2014
34.56
 175,880 34.56 35.05 34.56 1,650 7,500 -0.8
28/03/2014
34.56
 208,560 34.31 34.81 34.31 340,480 343,930 -0.5
27/03/2014
34.31
 273,480 34.31 34.56 34.07 419,850 419,850 0
26/03/2014
34.31
 495,510 34.81 35.05 34.07 170,670 170,000 0.1
25/03/2014
34.81
 328,350 35.05 35.30 34.81 276,890 278,540 -0.2
24/03/2014
35.05
 446,980 35.30 35.79 35.05 64,550 61,550 0.4
21/03/2014
35.30
 243,070 35.05 35.54 35.05 431,580 428,330 0.5
20/03/2014
35.05
 441,220 35.79 36.03 35.05 22,500 20,670 0.3
19/03/2014
35.79
 348,960 36.03 36.28 35.54 352,180 350,000 0.3
18/03/2014
36.03
 441,500 36.28 36.28 35.79 2,500 4,550 -0.3
17/03/2014
36.28
 396,390 36.77 37.01 36.03 259,910 258,660 0.2
14/03/2014
36.77
 797,290 35.79 37.26 35.79 431,600 433,100 -0.2
13/03/2014
35.79
 1,007,020 34.56 35.79 34.56 530,000 532,180 -0.3
12/03/2014
34.56
 745,520 34.31 35.05 34.31 242,340 244,500 -0.3
11/03/2014
34.31
 318,340 34.31 34.56 34.07 246,250 240,040 0.9
10/03/2014
34.31
 197,440 34.07 34.56 34.07 369,960 369,960 0
07/03/2014
34.07
 112,590 34.07 34.31 33.82 125,780 125,000 0.1
06/03/2014
34.07
 265,540 34.07 34.31 33.82 123,550 120,340 0.4
05/03/2014
34.07
 117,520 34.07 34.31 34.07 685,340 692,950 -1.1
04/03/2014
34.07
 201,430 34.56 34.56 34.07 144,120 145,000 -0.1
03/03/2014
34.56
 160,300 34.56 34.56 34.07 20,610 780 2.9
28/02/2014
34.56
 192,120 34.81 35.05 34.56 570,440 568,240 0.3
27/02/2014
34.81
 1,220,670 34.07 35.30 33.82 376,400 369,500 1.0
26/02/2014
34.07
 138,990 34.07 34.07 33.82 145,500 144,620 0.1
25/02/2014
34.07
 301,230 34.07 34.31 33.82 368,000 388,610 -2.9
24/02/2014
34.07
 172,070 33.82 34.31 33.82 325,570 330,750 -0.7
21/02/2014
33.82
 242,430 33.82 34.31 33.58 20,000 30,000 -1.4
20/02/2014
33.82
 340,300 34.07 34.31 33.82 173,970 174,970 -0.1
19/02/2014
34.07
 226,230 34.31 34.56 34.07 568,350 568,350 0
18/02/2014
34.31
 223,130 34.31 34.56 34.07 621,200 620,570 0.1
17/02/2014
34.31
 151,080 34.31 34.56 34.07 50,500 50,000 0.1
14/02/2014
34.31
 303,460 34.07 34.81 34.07 604,010 602,210 0.3
13/02/2014
34.07
 146,350 34.31 34.56 34.07 50,940 50,000 0.1
12/02/2014
34.31
 87,930 34.07 34.31 34.07 175,050 171,200 0.5
11/02/2014
34.07
 263,880 34.31 34.56 34.07 719,330 719,530 -0.0
10/02/2014
34.31
 206,320 34.31 34.31 33.82 1,760,300 1,762,100 -0.3
07/02/2014
34.31
 241,230 34.31 34.56 34.07 2,852,230 2,849,170 0.4
06/02/2014
34.31
 177,090 34.56 34.81 34.31 662,380 648,480 2.0
27/01/2014
34.56
 112,900 34.81 34.81 34.31 5,200 300 0.7
24/01/2014
34.81
 261,110 34.56 35.05 34.56 98,130 98,130 0
23/01/2014
34.56
 107,370 34.31 34.81 34.31 189,000 193,000 -0.6
22/01/2014
34.31
 318,980 34.56 34.81 34.07 235,000 253,950 -2.7
21/01/2014
34.56
 99,710 34.81 34.81 34.31 133,500 138,660 -0.7

Chính sách bảo mật | Điều khoản sử dụng |