CTCP Sữa Việt Nam (vnm)

63.40
0
(0%)
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
(2025-11-05) 		5.40 9.31% 124,760,000 29,981,900 1,861.9
57
65
63.40
2 tháng
(2025-10-06) 		3.45 5.76% 218,581,700 29,631,800 1,861.9
55
65
63.40
3 tháng
(2025-09-08) 		5.18 8.90% 324,516,000 33,766,600 2,137.1
55
65
63.40
6 tháng
(2025-06-09) 		10.27 19.34% 666,090,800 40,715,798 2,602.2
53.03
65
63.40
12 tháng
(2024-12-10) 		4.57 7.77% 1,090,342,400 -17,729,774 -480.8
48.25
65
63.40
24 tháng
(2023-12-18) 		3.74 6.27% 1,992,576,100 -74,320,033 -4,162.2
48.25
69.06
63.40
36 tháng
(2022-12-21) 		-4.95 -7.24% 2,601,850,100 -104,827,301 -6,000.6
48.25
71.50
63.40
60 tháng
(2020-12-31) 		-23.08 -26.68% 3,971,385,610 -150,399,967 -10,770.0
48.25
93.29
63.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/12/2012
20.92
 81,460 20.75 20.92 20.59 30,000 30,000 0
13/12/2012
20.75
 110,640 20.75 20.92 20.59 39,000 40,020 -0.1
12/12/2012
20.75
 168,940 20.92 21.08 20.59 20,000 20,000 0
11/12/2012
20.92
 97,810 21.24 21.24 20.92 30,000 31,800 -0.2
10/12/2012
21.24
 82,630 21.24 21.24 21.08 0 0 0
07/12/2012
21.24
 48,390 21.24 21.41 21.08 153,000 153,000 0
06/12/2012
21.24
 65,680 21.41 21.41 21.08 0 0 0
05/12/2012
21.41
 81,900 21.24 21.57 21.24 4,680 0 0.6
04/12/2012
21.24
 40,200 21.08 21.24 20.92 398,095 398,095 0
03/12/2012
21.08
 30,000 21.08 21.24 20.92 35,000 35,000 0
30/11/2012
21.08
 48,300 21.08 21.24 21.08 1,992,250 1,988,750 0.5
29/11/2012
21.08
 63,950 20.92 21.24 20.92 8,900 4,680 0.5
28/11/2012
20.92
 46,200 21.08 21.08 20.92 126,000 126,000 0
27/11/2012
21.08
 53,840 20.92 21.08 20.92 20,000 20,000 0
26/11/2012
20.92
 87,520 21.24 21.24 20.92 7,500 3,500 0.5
23/11/2012
21.24
 133,190 21.24 21.41 20.92 3,000 8,900 -0.8
22/11/2012
21.24
 67,600 21.24 21.41 21.08 1,200 0 0.2
21/11/2012
21.24
 104,280 21.24 21.73 21.24 60,000 60,000 0
20/11/2012
21.24
 122,810 21.08 21.24 20.92 0 7,500 -1.0
19/11/2012
21.08
 75,120 21.24 21.41 20.92 137,000 140,000 -0.4
16/11/2012
21.24
 67,040 21.57 21.57 21.08 300 1,200 -0.1
15/11/2012
21.57
 163,380 21.57 22.22 21.41 40,000 40,000 0
14/11/2012
21.57
 271,050 20.59 21.57 20.75 30,000 30,000 0
13/11/2012
20.59
 85,010 20.75 20.92 20.59 2,320 0 0.3
12/11/2012
20.75
 49,590 20.59 20.75 20.59 28,310 28,300 0.0
09/11/2012
20.59
 44,090 20.42 20.75 20.42 0 0 0
08/11/2012
20.42
 74,470 20.75 20.75 20.42 6,240 0 0.8
07/11/2012
20.75
 56,950 20.75 20.92 20.59 25,070 27,320 -0.3
06/11/2012
20.75
 107,980 20.59 21.08 20.42 45,000 45,310 -0.0
05/11/2012
20.59
 118,260 19.77 20.59 19.61 35,150 35,000 0.0
02/11/2012
19.77
 278,080 20.75 20.75 19.77 840 6,240 -0.7
01/11/2012
20.75
 100,580 20.42 20.75 20.42 491,500 490,070 0.2
31/10/2012
20.42
 205,220 20.75 20.92 20.26 23,000 20,000 0.4
30/10/2012
20.75
 92,140 20.92 21.08 20.75 33,000 33,150 -0.0
29/10/2012
20.92
 85,000 21.08 21.24 20.75 544,370 530,840 1.8
26/10/2012
21.08
 116,860 20.75 21.24 20.59 10,500 1,500 1.1
25/10/2012
20.75
 504,420 21.73 21.73 20.75 555,450 558,000 -0.3
24/10/2012
21.73
 159,880 22.22 22.39 21.73 260,240 260,000 0.0
23/10/2012
22.22
 152,970 22.22 22.22 21.73 95,790 110,160 -1.9
22/10/2012
22.22
 217,150 21.73 22.22 21.73 395,660 386,660 1.2
19/10/2012
21.73
 256,170 21.24 22.06 21.24 161,900 155,850 0.8
18/10/2012
21.24
 162,300 20.75 21.24 20.75 900 240 0.1
17/10/2012
20.75
 122,380 20.92 21.24 20.59 155,770 155,770 0
16/10/2012
20.92
 135,400 20.10 21.08 20.10 171,795 190,575 -2.4
15/10/2012
20.10
 275,440 19.28 20.10 19.44 50,000 56,500 -0.8
12/10/2012
19.28
 66,930 19.28 19.44 19.12 28,850 20,900 0.9
11/10/2012
19.28
 91,520 19.28 19.44 19.12 20,150 20,000 0.0
10/10/2012
19.28
 38,920 19.28 19.28 19.12 41,500 40,720 0.1
09/10/2012
19.28
 152,500 19.28 19.44 19.12 2,100 0 0.2
08/10/2012
19.28
 182,160 18.79 19.44 18.79 25,070 33,850 -1.0
05/10/2012
18.79
 70,040 18.79 18.95 18.79 3,000 150 0.3
04/10/2012
18.79
 67,390 18.79 18.95 18.63 36,500 31,500 0.6
03/10/2012
18.79
 87,060 18.63 18.95 18.46 0 2,100 -0.2
02/10/2012
18.63
 152,200 18.95 18.95 18.63 6,250 70 0.7
01/10/2012
18.95
 196,700 19.12 19.28 18.95 58,030 57,130 0.1
28/09/2012
19.12
 195,100 19.28 19.61 18.95 180,000 186,500 -0.8
27/09/2012
19.28
 183,340 18.95 19.28 18.95 27,000 25,000 0.2
26/09/2012
18.95
 276,090 18.46 19.12 18.46 40,520 46,250 -0.7
25/09/2012
18.46
 134,760 17.97 18.63 17.97 3,570 3,900 -0.0
24/09/2012
17.97
 52,630 18.14 18.30 17.97 5,750 0 0.6
21/09/2012
18.14
 134,960 17.97 18.14 17.81 20,000 22,000 -0.2
20/09/2012
17.97
 142,350 17.97 18.14 17.65 3,000 520 0.3
19/09/2012
17.97
 116,200 17.65 18.14 17.65 0 3,570 -0.4
18/09/2012
17.65
 134,570 18.14 18.30 17.65 113,000 115,750 -0.3
17/09/2012
18.14
 118,120 17.97 18.30 17.97 150,065 147,635 0.3

Chính sách bảo mật | Điều khoản sử dụng |