CTCP Sữa Việt Nam (vnm)

60.80
0.60
(1%)
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
(2026-08-18) 		-2.50 -4.03% 66,843,900 117,765 0
59.30
69.60
60.20
2 tháng
(2026-07-20) 		1.10 1.88% 176,300,000 117,765 0
57.80
69.60
60.20
3 tháng
(2026-06-19) 		2.47 4.33% 250,145,100 117,765 0
54.80
69.60
60.20
6 tháng
(2026-03-23) 		0.73 1.24% 468,703,800 117,765 0
54.80
69.60
60.20
12 tháng
(2025-09-22) 		2.49 4.35% 1,247,805,700 117,765 0
53.25
71.07
60.20
24 tháng
(2024-09-27) 		-3.69 -5.83% 2,243,389,300 117,765 0
46.72
71.07
60.20
36 tháng
(2023-10-03) 		-4.20 -6.59% 3,187,206,900 117,765 0
46.72
71.07
60.20
60 tháng
(2021-10-13) 		-12.48 -17.31% 4,407,503,500 21,871,357 1,879.9
46.72
72.64
60.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2014
34.81
 517,140 34.07 35.54 34.07 50,050 50,000 0.0
17/01/2014
34.07
 540,090 33.58 34.56 33.58 118,980 118,980 0
16/01/2014
33.58
 74,730 33.82 33.82 33.58 41,050 41,000 0.0
15/01/2014
33.82
 114,260 33.58 33.82 33.33 50 40 0.0
14/01/2014
33.58
 92,090 33.58 33.82 33.33 32,320 32,370 -0.0
13/01/2014
33.58
 61,380 33.82 33.82 33.58 32,000 30,000 0.3
10/01/2014
33.82
 202,890 33.33 34.07 33.33 0 50 -0.0
09/01/2014
33.33
 31,100 33.33 33.33 33.09 155,000 154,050 0.1
08/01/2014
33.33
 38,900 33.09 33.33 33.09 70,000 70,000 0
07/01/2014
33.09
 105,870 33.33 33.33 33.09 0 2,000 -0.3
06/01/2014
33.33
 77,090 33.33 33.33 33.09 99,260 99,140 0.0
03/01/2014
33.33
 30,700 33.09 33.33 33.09 20,000 21,000 -0.1
02/01/2014
33.09
 32,520 33.09 33.58 33.09 42,064 41,844 0.0
31/12/2013
33.09
 196,990 33.09 33.58 32.84 0 0 0
30/12/2013
33.09
 137,570 33.33 33.58 33.09 304,590 300,120 0.6
27/12/2013
33.33
 70,280 33.09 33.58 33.09 600 0 0.1
26/12/2013
33.09
 209,560 33.33 33.58 33.09 248,000 248,220 -0.0
25/12/2013
33.33
 241,460 33.58 33.58 33.09 4,450 0 0.6
24/12/2013
33.58
 102,300 33.82 34.07 33.58 30,320 33,590 -0.4
23/12/2013
33.82
 82,920 34.07 34.07 33.58 44,597 42,497 0.3
20/12/2013
34.07
 75,570 34.07 34.07 33.82 88,960 86,710 0.3
19/12/2013
34.07
 73,390 33.82 34.07 33.82 120,500 120,450 0.0
18/12/2013
33.82
 125,480 34.07 34.07 33.82 3,000 1,320 0.2
17/12/2013
34.07
 81,460 34.07 34.31 33.82 4,230 2,700 0.2
16/12/2013: Cổ tức tiền mặt tỉ lệ: 8%
16/12/2013
34.07
 44,500 34.12 34.31 34.07 30,980 31,290 -0.0
13/12/2013
34.12
 58,920 34.12 34.36 33.88 0 4,500 -0.6
12/12/2013
34.12
 65,110 34.36 34.36 34.12 10,062,000 10,065,000 -0.4
11/12/2013
34.36
 184,110 34.12 34.36 33.88 0 4,230 -0.6
10/12/2013
34.12
 117,220 33.88 34.12 33.63 0 1,930 -0.3
09/12/2013
33.88
 307,050 34.36 34.36 33.88 158,000 150,000 1.1
06/12/2013
34.36
 39,840 34.61 34.61 34.36 23,380 20,000 0.5
05/12/2013
34.61
 186,610 34.36 34.61 34.12 105,100 98,100 1.0
04/12/2013
34.36
 164,430 34.61 34.61 34.36 144,020 134,300 1.4
03/12/2013
34.61
 238,710 34.36 34.85 34.36 0 8,000 -1.1
02/12/2013
34.36
 167,110 34.61 34.61 34.36 244,647 241,207 0.5
29/11/2013
34.61
 295,470 34.61 34.85 34.12 79,720 86,720 -1.0
28/11/2013
34.61
 268,280 35.09 35.09 34.61 23,330 33,050 -1.4
27/11/2013
35.09
 225,960 35.09 35.58 35.09 34,800 20,800 2.0
26/11/2013
35.09
 796,250 34.36 35.34 34.12 23,860 30,040 -0.9
25/11/2013
34.36
 84,960 34.36 34.36 34.12 42,660 42,660 0
22/11/2013
34.36
 107,010 34.36 34.61 34.12 222,200 220,000 0.3
21/11/2013
34.36
 189,120 34.36 34.61 34.12 1,894,950 1,908,950 -2.0
20/11/2013
34.36
 82,750 34.61 34.61 34.36 1,271,030 1,271,670 -0.1
19/11/2013
34.61
 117,700 34.61 34.85 34.36 60,000 60,000 0
18/11/2013
34.61
 118,030 34.36 34.61 34.36 6,750 2,200 0.6
15/11/2013
34.36
 328,520 33.88 34.61 33.88 1,560 0 0.2
14/11/2013
33.88
 90,640 33.88 34.12 33.88 236,610 236,610 0
13/11/2013
33.88
 60,090 33.88 33.88 33.63 436,410 436,410 0
12/11/2013
33.88
 104,860 33.88 34.12 33.63 390,630 396,880 -0.9
11/11/2013
33.88
 72,900 33.88 34.12 33.88 104,500 101,560 0.4
08/11/2013
33.88
 150,620 34.12 34.36 33.88 269,870 269,870 0
07/11/2013
34.12
 143,750 34.36 34.36 33.88 614,650 614,650 0
06/11/2013
34.36
 181,420 34.36 34.36 34.12 500,020 500,500 -0.1
05/11/2013
34.36
 50,920 34.12 34.36 34.12 162,000 166,500 -0.6
04/11/2013
34.12
 70,800 34.12 34.36 34.12 631,680 631,680 0
01/11/2013
34.12
 68,120 34.12 34.36 34.12 453,440 452,900 0.1
31/10/2013
34.12
 78,480 34.36 34.61 34.12 634,230 634,250 -0.0
30/10/2013
34.36
 43,600 34.36 34.36 34.12 467,390 458,260 1.3
29/10/2013
34.36
 272,690 34.36 34.61 33.88 896,100 894,100 0.3
28/10/2013
34.36
 55,650 34.61 34.85 34.36 500,000 500,540 -0.1
25/10/2013
34.61
 107,840 34.61 35.09 34.61 500,000 500,000 0
24/10/2013
34.61
 428,810 34.36 35.09 34.36 970,040 979,170 -1.3
23/10/2013
34.36
 35,240 34.36 34.61 34.36 649,720 621,500 4.1
22/10/2013
34.36
 91,480 34.61 34.61 34.36 500,000 500,000 0
21/10/2013
34.61
 83,200 34.61 34.61 34.36 603,500 600,000 0.5
18/10/2013
34.61
 139,400 34.36 34.61 34.36 2,100,000 2,100,000 0
17/10/2013
34.36
 125,820 34.61 34.85 34.36 670,000 700,220 -4.3
16/10/2013
34.61
 110,980 34.61 34.61 34.36 400,500 400,000 0.1
15/10/2013
34.61
 100,290 34.36 34.61 34.12 5,680 3,500 0.3
14/10/2013
34.36
 91,900 34.12 34.61 34.12 0 0 0
11/10/2013
34.12
 160,730 34.12 34.61 34.12 150,000 150,000 0
10/10/2013
34.12
 129,610 34.61 34.85 34.12 326,140 326,640 -0.1
09/10/2013
34.61
 334,620 34.12 34.85 33.88 1,091,560 1,097,240 -0.8
08/10/2013
34.12
 156,730 34.12 34.12 33.88 100,000 100,000 0
07/10/2013
34.12
 153,310 34.12 34.36 33.88 830 0 0.1
04/10/2013
34.12
 88,360 33.88 34.12 33.63 0 0 0
03/10/2013
33.88
 61,720 34.12 34.12 33.88 70,860 70,000 0.1
02/10/2013
34.12
 98,350 33.88 34.36 33.88 200 0 0.0
01/10/2013
33.88
 124,630 34.36 34.61 33.88 0 830 -0.1
30/09/2013
34.36
 92,160 34.12 34.36 33.88 366,560 364,300 0.3
27/09/2013
34.12
 57,260 33.88 34.12 33.63 200,180 200,860 -0.1
26/09/2013
33.88
 91,970 34.12 34.36 33.88 159,600 159,800 -0.0
25/09/2013
34.12
 257,540 33.63 34.85 33.39 50,000 50,000 0
24/09/2013
33.63
 61,330 33.39 33.63 33.14 79,962 82,222 -0.3
23/09/2013
33.39
 128,710 33.63 33.63 33.14 259,250 258,180 0.1
20/09/2013
33.63
 35,340 33.39 33.63 33.14 149,950 148,830 0.2
19/09/2013
33.39
 58,080 33.14 33.63 33.14 140,810 140,810 0
18/09/2013
33.14
 73,620 33.39 33.63 33.14 163,830 163,730 0.0
17/09/2013
33.39
 82,100 33.39 33.63 33.14 420,000 421,250 -0.2
16/09/2013
33.39
 62,070 33.63 33.63 33.14 3,280 1,120 0.3
13/09/2013
33.63
 57,390 33.39 33.63 33.14 153,560 153,560 0
12/09/2013
33.39
 67,390 33.63 33.63 33.39 103,612 96,812 0.9
11/09/2013
33.63
 145,120 33.63 33.88 33.39 252,270 250,000 0.3
10/09/2013
33.63
 98,300 33.14 33.63 33.14 133,520 103,280 4.1
09/09/2013
33.14
 213,380 33.88 33.88 32.90 234,520 225,430 1.3
06/09/2013
33.88
 622,950 33.88 34.61 33.63 385,000 6,900 53.5
05/09/2013
33.88
 606,010 33.14 34.61 33.63 402,110 2,270 56.0
04/09/2013
33.14
 559,630 32.41 33.88 32.90 484,990 233,520 34.4
03/09/2013
32.41
 240,850 31.68 32.90 31.93 79,430 12,650 8.9
30/08/2013
31.68
 989,560 32.17 32.41 30.71 341,140 501,330 -20.8

Chính sách bảo mật | Điều khoản sử dụng |