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)
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
14/09/2012
17.97
 226,460 17.32 18.14 17.48 20,000 23,000 -0.3
13/09/2012
17.32
 39,500 17.32 17.48 17.16 0 0 0
12/09/2012
17.32
 32,540 17.16 17.48 17.16 8,520 3,000 0.6
11/09/2012
17.16
 29,820 16.99 17.32 16.83 20,300 22,430 -0.2
10/09/2012
16.99
 72,560 17.32 17.32 16.83 20,000 20,000 0
07/09/2012
17.32
 46,090 17.16 17.48 17.16 0 0 0
06/09/2012
17.16
 84,040 17.48 17.48 17.16 110,000 118,520 -0.9
05/09/2012
17.48
 64,770 17.48 17.48 17.16 45,000 45,300 -0.0
04/09/2012
17.48
 92,220 17.16 17.48 17.16 11,500 0 1.2
31/08/2012
17.16
 82,000 16.83 17.16 16.83 0 0 0
30/08/2012
16.83
 87,440 16.99 17.16 16.83 150,000 150,000 0
29/08/2012
16.99
 114,520 16.83 17.48 16.83 0 0 0
28/08/2012
16.83
 83,740 16.67 16.99 16.50 0 11,500 -1.2
27/08/2012
16.67
 145,740 16.99 17.16 16.67 0 0 0
24/08/2012
16.99
 304,170 16.67 17.16 16.01 8,000 0 0.8
23/08/2012
16.67
 216,030 17.48 17.48 16.67 134,000 125,000 1.0
22/08/2012
17.48
 169,320 17.16 17.81 16.50 0 0 0
21/08/2012: Cổ tức tiền mặt tỉ lệ: 20%
21/08/2012
17.16
 256,230 17.97 17.97 17.16 464,500 464,500 0
20/08/2012
17.97
 145,160 17.81 18.13 17.81 38,780 33,000 0.6
17/08/2012
17.81
 101,660 18.13 18.13 17.81 20,000 29,000 -1.0
16/08/2012
18.13
 124,080 18.46 18.94 17.81 250,000 250,000 0
15/08/2012
18.46
 134,530 17.81 18.62 17.81 3,694,890 3,694,890 0
14/08/2012
17.81
 305,460 17.01 17.81 17.01 2,043,000 2,038,780 0.4
13/08/2012
17.01
 95,640 16.69 17.01 16.37 20,000 20,000 0
10/08/2012
16.69
 110,100 16.85 16.85 16.53 1,134,870 1,100,000 0.0
09/08/2012
16.85
 118,430 16.37 17.01 16.53 5,630 0 0.6
08/08/2012
16.37
 126,630 16.53 16.53 16.05 60,000 78,000 -1.8
07/08/2012
16.53
 178,470 16.37 17.01 16.37 380,250 380,000 0.0
06/08/2012
16.37
 476,860 15.65 16.37 16.05 1,500 34,870 -3.4
03/08/2012
15.65
 108,780 14.92 15.65 15.65 0 5,630 -0.5
02/08/2012
14.92
 122,880 14.28 14.92 14.92 27,750 27,750 0
01/08/2012
14.28
 13,990 14.36 14.36 14.20 58,360 58,610 -0.0
31/07/2012
14.36
 55,330 14.28 14.36 14.20 22,820 24,320 -0.1
30/07/2012
14.28
 198,350 13.96 14.44 13.96 33,070 27,820 0.5
27/07/2012
13.96
 29,400 13.96 14.04 13.88 32,265 32,265 0

Chính sách bảo mật | Điều khoản sử dụng |