CTCP Sữa Việt Nam (vnm)

59
-0.20
(-0.34%)
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
(2026-05-20) 		0.10 0.17% 61,664,000 -3,213,842 0
58
59.70
59
2 tháng
(2026-04-20) 		-2.30 -3.74% 133,806,900 -2,343,088 0
58
62
59
3 tháng
(2026-03-23) 		-1.60 -2.63% 208,038,000 -2,295,903 0
58
62.80
59
6 tháng
(2025-12-22) 		-4 -6.33% 658,340,800 -8,670,303 -514.4
58
73.40
59
12 tháng
(2025-06-24) 		5.02 9.26% 1,331,272,600 36,797,395 2,396.0
54.18
73.40
59
24 tháng
(2024-07-01) 		-0.77 -1.28% 2,215,338,300 10,888,655 1,675.2
48.25
73.40
59
36 tháng
(2023-07-05) 		-1.73 -2.84% 3,041,349,000 -70,245,293 -3,653.3
48.25
73.40
59
60 tháng
(2021-07-15) 		-9.99 -14.44% 4,213,972,800 -92,203,394 -4,796.3
48.25
75.59
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |