CTCP Sữa Việt Nam (vnm)

59
-0.20
(-0.34%)
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
(2026-05-20) 		0.10 0.17% 61,664,000 -3,213,842 0
58
59.70
59
2 tháng
(2026-04-20) 		-2.30 -3.74% 133,806,900 -2,343,088 0
58
62
59
3 tháng
(2026-03-23) 		-1.60 -2.63% 208,038,000 -2,295,903 0
58
62.80
59
6 tháng
(2025-12-22) 		-4 -6.33% 658,340,800 -8,670,303 -514.4
58
73.40
59
12 tháng
(2025-06-24) 		5.02 9.26% 1,331,272,600 36,797,395 2,396.0
54.18
73.40
59
24 tháng
(2024-07-01) 		-0.77 -1.28% 2,215,338,300 10,888,655 1,675.2
48.25
73.40
59
36 tháng
(2023-07-05) 		-1.73 -2.84% 3,041,349,000 -70,245,293 -3,653.3
48.25
73.40
59
60 tháng
(2021-07-15) 		-9.99 -14.44% 4,213,972,800 -92,203,394 -4,796.3
48.25
75.59
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |