CTCP Sữa Việt Nam (vnm)

70.40
2.70
(3.99%)
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
(2025-12-29) 		5.60 9.02% 177,078,700 -9,005,900 -628.5
60.30
73.40
67.70
2 tháng
(2025-12-01) 		2.80 4.31% 264,602,600 1,269,400 27.4
60.20
73.40
67.70
3 tháng
(2025-10-30) 		10.60 18.56% 373,554,000 27,092,500 1,620.0
57
73.40
67.70
6 tháng
(2025-08-01) 		10.06 17.45% 689,370,700 23,398,673 1,456.6
55
73.40
67.70
12 tháng
(2025-02-03) 		11.47 20.40% 1,270,577,300 -16,747,042 -484.8
48.25
73.40
67.70
24 tháng
(2024-02-15) 		7.06 11.64% 2,141,502,700 -54,446,703 -2,869.9
48.25
73.40
67.70
36 tháng
(2023-02-13) 		1.97 3% 2,786,985,000 -109,016,651 -6,359.0
48.25
73.40
67.70
60 tháng
(2021-02-23) 		-18.13 -21.12% 4,114,848,400 -148,155,407 -10,462.6
48.25
85.83
67.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |