CTCP Sữa Việt Nam (vnm)

61.50
-0.30
(-0.49%)
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
(2026-02-23) 		-8.80 -12.46% 154,510,700 -2,531,300 -258.8
58.10
72.30
61.50
2 tháng
(2026-01-16) 		-7.80 -11.21% 336,144,300 -1,909,300 -228.7
58.10
73.40
61.50
3 tháng
(2025-12-17) 		-1.10 -1.75% 439,596,500 -4,577,400 -401.0
58.10
73.40
61.50
6 tháng
(2025-09-18) 		0.70 1.15% 741,916,400 24,407,100 1,429.0
55
73.40
61.50
12 tháng
(2025-03-24) 		4.83 8.48% 1,374,392,100 7,488,740 935.8
48.25
73.40
61.50
24 tháng
(2024-03-27) 		0.28 0.46% 2,233,989,000 -16,825,258 -326.3
48.25
73.40
61.50
36 tháng
(2023-04-03) 		-3.14 -4.84% 2,980,226,000 -105,227,559 -6,181.4
48.25
73.40
61.50
60 tháng
(2021-04-12) 		-18.41 -22.96% 4,242,413,800 -105,734,437 -6,327.8
48.25
80.21
61.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |