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)
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
05/02/2013
24.39
 432,970 24.75 25.00 24.39 361,130 361,130 0
04/02/2013
24.75
 117,260 25.00 25.00 24.75 0 0 0
01/02/2013
25.00
 277,990 24.75 25.00 24.39 181,320 187,070 -0.6
31/01/2013
24.75
 169,570 25.25 25.25 24.75 110,000 111,440 -0.1
30/01/2013
25.25
 245,500 25.49 25.49 25.00 80,000 80,000 0
29/01/2013
25.49
 273,610 25.74 25.74 25.00 20,000 27,010 -0.7
28/01/2013
25.74
 657,030 24.39 25.98 24.51 20,000 23,370 -0.3
25/01/2013
24.39
 430,810 24.26 24.51 24.14 0 6,270 -0.6
24/01/2013
24.26
 160,380 24.02 24.39 24.02 50,000 79,430 -2.9
23/01/2013
24.02
 250,560 23.65 24.75 24.02 0 1,100 -0.1
22/01/2013
23.65
 246,990 23.65 23.90 23.41 116,000 117,400 -0.1
21/01/2013
23.65
 75,950 23.90 24.14 23.65 121,800 120,000 0.2
18/01/2013
23.90
 206,860 24.02 24.14 23.65 0 0 0
17/01/2013
24.02
 291,160 24.39 24.39 24.02 70,000 70,000 0
16/01/2013
24.39
 215,810 24.51 24.75 24.26 31,000 31,000 0
15/01/2013
24.51
 192,400 24.39 24.75 24.26 504,950 501,800 0.3
14/01/2013
24.39
 371,220 25.25 25.25 24.14 350,000 350,000 0
11/01/2013
25.25
 362,160 24.51 25.49 24.75 530,000 530,000 0
10/01/2013
24.51
 593,410 23.41 24.51 23.28 2,790,000 2,791,000 -0.1
09/01/2013
23.41
 455,050 22.55 23.65 22.92 20,000 24,950 -0.5
08/01/2013
22.55
 629,670 21.57 22.55 21.57 367,040 367,040 0
07/01/2013
21.57
 135,530 21.57 21.81 21.57 30,000 30,000 0
04/01/2013
21.57
 147,250 21.20 21.57 21.08 0 0 0
03/01/2013
21.20
 146,370 21.32 21.45 21.08 30,000 30,000 0
02/01/2013
21.32
 199,930 21.57 21.57 21.32 119,843 119,843 0
28/12/2012
21.57
 99,400 21.57 21.57 21.20 20,000 20,000 0
27/12/2012
21.57
 188,780 21.57 21.94 21.45 30,000 30,000 0
26/12/2012
21.57
 212,250 20.83 21.69 20.83 50,000 50,000 0
25/12/2012
20.83
 124,470 20.47 20.83 20.47 0 0 0
24/12/2012
20.47
 91,700 20.34 20.71 20.34 4,480 0 0.4
21/12/2012
20.34
 109,770 20.59 20.59 20.22 30,000 30,000 0
20/12/2012
20.59
 124,180 20.71 20.71 20.47 0 0 0
19/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/12/2012
20.71
 432,340 20.26 21.08 20.71 1,020 0 0.1
18/12/2012
20.26
 254,070 20.42 20.59 20.26 20,000 24,480 -0.6
17/12/2012
20.42
 163,990 20.92 20.92 20.42 232,800 231,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |