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)
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
26/07/2012
13.96
 48,780 13.96 14.04 13.96 2,400 0 0.2
25/07/2012
13.96
 33,280 13.96 13.96 13.88 100,000 100,000 0
24/07/2012
13.96
 41,530 13.96 13.96 13.88 0 5,250 -0.5
23/07/2012
13.96
 35,950 14.04 14.12 13.96 0 0 0
20/07/2012
14.04
 41,430 14.04 14.12 14.04 0 2,400 -0.2
19/07/2012
14.04
 30,960 14.04 14.04 13.88 85,000 85,000 0
18/07/2012
14.04
 29,510 13.88 14.04 13.80 0 0 0
17/07/2012
13.88
 18,490 13.88 13.96 13.80 94,530 94,000 0.0
16/07/2012
13.88
 45,300 14.04 14.04 13.88 26,010 0 2.4
13/07/2012
14.04
 62,810 13.88 14.04 13.80 11,680 0 1.0
12/07/2012
13.88
 23,980 13.80 13.88 13.72 150,000 150,000 0
11/07/2012
13.80
 18,160 13.72 13.80 13.72 0 530 -0.0
10/07/2012
13.72
 46,570 13.72 13.80 13.64 70,750 96,010 -2.2
09/07/2012
13.72
 49,080 13.88 13.88 13.72 39,000 50,680 -1.0
06/07/2012
13.88
 29,930 13.96 13.96 13.88 820 0 0.1
05/07/2012
13.96
 36,390 13.96 14.04 13.88 6,760 0 0.6
04/07/2012
13.96
 23,450 13.96 14.04 13.80 13,500 750 1.1
03/07/2012
13.96
 20,830 14.04 14.04 13.80 53,500 50,000 0.3
02/07/2012
14.04
 29,330 14.12 14.12 13.88 13,270 820 1.1
29/06/2012
14.12
 39,480 13.80 14.12 13.72 20,470 26,760 -0.6
28/06/2012
13.80
 27,000 13.80 13.80 13.72 0 13,500 -1.2
27/06/2012
13.80
 16,660 13.80 13.80 13.80 0 3,500 -0.3
26/06/2012
13.80
 0 13.88 13.80 13.72 370 13,270 -1.1
25/06/2012
13.88
 30,180 13.88 14.04 13.80 150 470 -0.0
22/06/2012
13.88
 15,670 13.88 13.96 13.80 0 0 0
21/06/2012
13.88
 27,850 14.04 14.12 13.88 0 0 0
20/06/2012
14.04
 25,970 14.12 14.12 13.96 420 370 0.0
19/06/2012
14.12
 36,490 14.12 14.12 13.96 50,000 50,150 -0.0
18/06/2012
14.12
 40,020 14.20 14.20 14.04 25,800 22,500 0.3
15/06/2012
14.20
 114,830 13.88 14.36 13.88 30,000 30,000 0
14/06/2012
13.88
 42,350 13.80 13.96 13.80 10,300 420 0.8
13/06/2012
13.80
 21,900 13.80 13.80 13.72 37,600 37,600 0
12/06/2012
13.80
 45,850 13.80 13.80 13.64 187,000 190,300 -0.3
11/06/2012
13.80
 16,730 13.72 13.80 13.72 300 0 0.0
08/06/2012
13.72
 33,020 13.80 13.96 13.72 39,120 49,420 -0.9
07/06/2012
13.80
 39,360 13.80 13.88 13.72 0 0 0
06/06/2012
13.80
 32,320 13.88 13.96 13.72 26,000 20,000 0.5
05/06/2012
13.88
 19,660 13.80 13.88 13.72 69,600 69,900 -0.0
04/06/2012
13.80
 12,990 13.96 13.96 13.80 580 0 0.1
01/06/2012
13.96
 26,750 13.88 13.96 13.88 28,490 28,490 0
31/05/2012
13.88
 42,150 14.04 14.04 13.88 0 6,000 -0.5
30/05/2012
14.04
 12,400 14.04 14.12 13.96 750 0 0.1
29/05/2012
14.04
 15,600 13.96 14.04 13.88 0 580 -0.1
28/05/2012
13.96
 14,950 14.04 14.12 13.96 1,810 0 0.2
25/05/2012
14.04
 82,940 13.88 14.12 13.88 0 0 0
24/05/2012
13.88
 61,880 14.04 14.04 13.88 220,890 221,640 -0.1
23/05/2012
14.04
 40,110 14.12 14.12 14.04 188,820 187,860 0.1
22/05/2012
14.12
 15,730 14.28 14.28 14.12 150 1,810 -0.1
21/05/2012
14.28
 14,130 14.04 14.28 14.12 342,910 339,910 0.3
18/05/2012
14.04
 58,560 14.12 14.12 13.96 0 0 0
17/05/2012
14.12
 27,270 14.12 14.28 14.12 0 960 -0.1
16/05/2012
14.12
 57,190 14.28 14.36 14.12 5,910 150 0.5
15/05/2012
14.28
 67,260 14.36 14.44 14.28 198,000 201,000 -0.3
14/05/2012
14.36
 84,350 14.44 14.44 14.36 0 0 0
11/05/2012
14.44
 50,830 14.44 14.52 14.36 0 0 0
10/05/2012
14.44
 45,530 14.52 14.52 14.36 0 5,910 -0.5
09/05/2012
14.52
 43,560 14.44 14.52 14.36 20,000 20,000 0
08/05/2012
14.44
 69,000 14.44 14.52 14.44 118,810 118,810 0
07/05/2012
14.44
 69,910 14.44 14.60 14.44 24,350 24,350 0
04/05/2012
14.44
 59,720 14.44 14.52 14.36 0 0 0
03/05/2012
14.44
 64,330 14.52 14.52 14.36 110,000 110,000 0
02/05/2012
14.52
 41,370 14.52 14.52 14.44 280 0 0.0
27/04/2012
14.52
 54,240 14.60 14.60 14.52 0 0 0
26/04/2012
14.60
 101,530 14.44 14.92 14.44 20,000 20,000 0
25/04/2012
14.44
 63,730 14.44 14.52 14.36 550 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |