CTCP Sữa Việt Nam (vnm)

60.40
0.20
(0.33%)
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)
29/08/2013
32.17
 686,640 32.41 32.90 32.17 519,440 602,110 -10.9
28/08/2013
32.41
 704,560 33.88 33.88 32.41 213,115 284,990 -9.7
27/08/2013
33.88
 375,240 34.12 34.12 33.39 232,580 79,430 21.2
26/08/2013
34.12
 799,920 33.14 34.12 31.93 375,640 304,820 9.3
23/08/2013
33.14
 1,332,760 34.85 34.85 32.66 92,120 386,430 -40.5
22/08/2013
34.85
 479,780 35.58 35.58 34.85 94,550 234,870 -20.1
21/08/2013
35.58
 232,120 35.58 35.58 35.09 152,090 174,500 -3.2
20/08/2013: Cổ tức tiền mặt tỉ lệ: 20%
20/08/2013
35.58
 600,930 36.07 36.31 35.34 30,000 212,900 -26.8
19/08/2013
36.07
 587,140 36.07 36.07 35.59 0 335,140 -50.1
16/08/2013
36.07
 395,060 36.31 36.31 35.59 29,310 99,890 -10.5
15/08/2013
36.31
 258,740 35.83 36.31 35.83 722,550 737,650 -2.3
14/08/2013
35.83
 206,100 35.35 35.83 35.11 350,500 350,000 0.1
13/08/2013
35.35
 213,280 34.87 35.35 34.87 251,300 230,000 3.2
12/08/2013
34.87
 116,260 34.87 35.11 34.87 347,000 347,000 0
09/08/2013
34.87
 159,070 34.87 35.11 34.63 38,390 0 5.6
08/08/2013
34.87
 151,820 34.87 35.11 34.63 0 500 -0.1
07/08/2013
34.87
 292,010 35.11 35.11 34.87 197,000 218,300 -3.1
06/08/2013
35.11
 291,030 34.63 35.35 34.39 185,000 185,000 0
05/08/2013
34.63
 371,780 35.11 35.35 34.63 1,158,280 1,190,300 -4.6
02/08/2013
35.11
 174,920 34.87 35.35 34.87 259,800 249,000 1.6
01/08/2013
34.87
 183,380 34.87 35.11 34.63 640,575 640,575 0
31/07/2013
34.87
 247,770 34.14 34.87 34.14 283,990 283,120 0.1
30/07/2013
34.14
 241,950 33.90 34.39 33.90 79,580 81,370 -0.3
29/07/2013
33.90
 253,290 34.63 34.87 33.90 233,920 239,720 -0.8
26/07/2013
34.63
 162,950 34.39 34.63 34.14 830,970 830,570 0.1
25/07/2013
34.39
 230,340 34.14 34.63 33.90 355,200 356,070 -0.1
24/07/2013
34.14
 386,880 34.87 34.87 34.14 758,370 761,700 -0.5
23/07/2013
34.87
 382,650 34.87 35.35 34.87 125,000 130,000 -0.7
22/07/2013
34.87
 209,600 34.63 34.87 34.14 835,000 835,400 -0.1
19/07/2013
34.63
 422,230 33.66 34.63 33.90 768,000 768,000 0
18/07/2013
33.66
 201,870 33.66 33.90 33.42 709,000 709,250 -0.0
17/07/2013
33.66
 245,830 33.42 33.66 33.18 20,000 20,000 0
16/07/2013
33.42
 506,730 32.94 33.66 32.94 168,550 160,000 1.2
15/07/2013
32.94
 122,900 32.94 33.18 32.70 115,530 100,000 2.1
12/07/2013
32.94
 153,350 32.70 32.94 32.46 350 1,000 -0.1
11/07/2013
32.70
 112,390 32.70 32.94 32.46 89,115 82,595 0.9
10/07/2013
32.70
 161,190 32.70 33.18 32.70 1,250,000 1,258,550 -1.2
09/07/2013
32.70
 189,580 32.22 32.94 32.46 1,300 15,530 -1.9
08/07/2013
32.22
 130,740 32.22 32.46 31.98 154,270 150,350 0.5
05/07/2013
32.22
 72,890 32.22 32.46 31.98 20,000 26,520 -0.9
04/07/2013
32.22
 97,200 32.22 32.46 31.98 176,000 176,000 0
03/07/2013
32.22
 149,530 32.46 32.70 32.22 79,900 71,300 1.2
02/07/2013
32.46
 346,060 31.50 32.46 31.98 3,000 4,270 -0.2
01/07/2013
31.50
 113,300 31.74 31.74 31.26 25,017 25,017 0
28/06/2013
31.74
 100,240 31.74 31.98 31.50 0 0 0
27/06/2013
31.74
 205,810 31.26 31.74 31.26 658,995 667,275 -1.1
26/06/2013
31.26
 226,880 31.26 31.50 31.02 378,100 379,170 -0.1
25/06/2013
31.26
 419,640 32.22 32.22 30.54 20,000 20,000 0
24/06/2013
32.22
 154,040 32.22 32.46 31.74 1,068,798 1,065,198 0.5
21/06/2013
32.22
 123,320 32.22 32.46 31.98 100,000 101,620 -0.2
20/06/2013
32.22
 112,610 32.46 32.70 31.98 60,000 61,930 -0.3
19/06/2013
32.46
 130,700 31.98 32.70 32.22 25,850 20,000 0.8
18/06/2013
31.98
 120,890 31.74 32.22 31.74 177,760 176,100 0.2
17/06/2013
31.74
 390,940 32.94 32.94 31.74 300,000 300,000 0
14/06/2013: Cổ tức tiền mặt tỉ lệ: 18%
14/06/2013
32.94
 76,880 32.75 33.18 32.70 52,000 50,000 0.3
13/06/2013
32.75
 257,630 32.99 32.99 32.28 20,000 25,850 -0.8
12/06/2013
32.99
 108,800 33.22 33.22 32.99 163,940 166,240 -0.3
11/06/2013
33.22
 164,490 32.75 33.22 32.51 67,859 67,409 0.1
10/06/2013
32.75
 290,650 32.28 32.99 32.51 6,350 2,000 0.6
07/06/2013
32.28
 146,880 32.04 32.51 32.04 3,400 0 0.5
06/06/2013
32.04
 188,880 31.80 32.04 31.56 41,350 42,950 -0.2
05/06/2013
31.80
 199,230 31.33 31.80 31.33 73,560 70,620 0.4
04/06/2013
31.33
 189,940 31.56 31.80 31.33 23,500 29,850 -0.8
03/06/2013
31.56
 129,090 31.80 32.04 31.56 900 3,400 -0.3
31/05/2013
31.80
 264,490 31.80 32.28 31.56 71,000 72,350 -0.2
30/05/2013
31.80
 185,110 31.56 31.80 31.33 5,570 3,390 0.3
29/05/2013
31.56
 231,110 32.04 32.04 31.56 94,300 93,500 0.1
28/05/2013
32.04
 183,380 31.80 32.04 31.80 990 900 0.0
27/05/2013
31.80
 446,120 31.09 32.28 31.33 500,450 500,000 0.1
24/05/2013
31.09
 381,910 30.85 31.56 30.61 64,760 70,320 -0.7
23/05/2013
30.85
 271,020 30.85 31.33 30.61 27,000 25,800 0.2
22/05/2013
30.85
 185,010 30.38 30.85 30.38 9,520 990 1.1
21/05/2013
30.38
 599,420 29.90 31.09 30.14 0 450 -0.1
20/05/2013
29.90
 212,390 29.67 29.90 29.43 54,350 40,000 1.8
17/05/2013
29.67
 170,120 29.67 29.90 29.43 33,500 32,500 0.1
16/05/2013
29.67
 154,240 29.43 29.67 29.19 0 9,520 -1.2
15/05/2013
29.43
 125,890 29.43 29.67 29.19 97,638 97,638 0
14/05/2013
29.43
 174,290 29.43 29.43 28.95 0 14,350 -1.8
13/05/2013
29.43
 51,040 29.43 29.43 29.19 0 3,000 -0.4
10/05/2013
29.43
 189,470 29.43 29.67 29.19 0 0 0
09/05/2013
29.43
 66,390 29.43 29.43 29.19 0 0 0
08/05/2013
29.43
 47,030 29.43 29.43 29.19 0 0 0
07/05/2013
29.43
 156,630 29.67 29.90 29.43 6,900 0 0.9
06/05/2013
29.67
 175,190 29.19 29.67 29.19 4,000 0 0.5
03/05/2013
29.19
 91,300 28.95 29.19 28.72 0 0 0
02/05/2013
28.95
 177,790 29.43 29.43 28.72 26,990 24,820 0.3
26/04/2013
29.43
 298,840 29.90 30.14 29.43 66,850 66,900 -0.0
25/04/2013
29.90
 103,840 29.67 29.90 29.43 26,620 24,000 0.3
24/04/2013
29.67
 64,650 29.67 29.67 29.43 20,200 20,000 0.0
23/04/2013
29.67
 248,200 28.95 29.90 29.19 123,200 107,170 2.0
22/04/2013
28.95
 169,190 29.19 29.19 28.72 5,100 6,850 -0.2
18/04/2013
29.19
 198,330 29.43 29.43 28.72 105,950 106,620 -0.1
17/04/2013
29.43
 183,330 28.72 29.43 28.72 105,950 100,200 0.7
16/04/2013
28.72
 579,830 28.48 28.95 27.29 458,779 473,329 -1.7
15/04/2013
28.48
 575,370 29.67 29.67 28.48 72,310 75,100 -0.3
12/04/2013
29.67
 362,540 30.38 30.61 29.43 115,200 120,550 -0.7
11/04/2013
30.38
 526,180 29.90 30.61 29.67 25,500 25,950 -0.1
10/04/2013
29.90
 454,070 30.61 31.56 29.90 324,190 318,650 0.7
09/04/2013
30.61
 299,320 29.67 30.85 29.67 120,200 122,310 -0.3
08/04/2013
29.67
 173,740 29.19 29.67 29.19 138,230 130,600 0.9

Chính sách bảo mật | Điều khoản sử dụng |