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)
24/04/2012
14.44
 37,120 14.44 14.44 14.36 0 280 -0.0
23/04/2012
14.44
 38,710 14.44 14.52 14.44 1,280 0 0.1
20/04/2012
14.44
 35,510 14.44 14.52 14.44 0 0 0
19/04/2012
14.44
 46,850 14.60 14.60 14.44 40,500 40,550 -0.0
18/04/2012
14.60
 63,330 14.60 14.68 14.52 1,500 0 0.1
17/04/2012
14.60
 43,590 14.60 14.60 14.52 0 1,280 -0.1
16/04/2012
14.60
 76,040 14.60 14.76 14.60 6,010 0 0.5
13/04/2012
14.60
 57,860 14.68 14.76 14.60 100 500 -0.0
12/04/2012
14.68
 112,730 14.68 14.76 14.60 50,000 51,500 -0.1
11/04/2012
14.68
 106,860 14.68 14.76 14.60 20,000 20,000 0
10/04/2012
14.68
 56,370 14.76 14.84 14.68 1,500 6,000 -0.4
09/04/2012
14.76
 37,260 14.84 14.84 14.76 0 100 -0.0
06/04/2012: Cổ tức tiền mặt tỉ lệ: 20%
06/04/2012
14.84
 68,510 14.60 14.92 14.76 700 0 0.1
05/04/2012
14.60
 69,230 14.60 14.68 14.53 300 0 0.0
04/04/2012
14.60
 25,930 14.60 14.60 14.53 0 1,500 -0.1
03/04/2012
14.60
 53,400 14.45 14.60 14.37 5,790 0 0.5
30/03/2012
14.45
 65,720 14.53 14.60 14.45 0 700 -0.1
29/03/2012
14.53
 120,740 14.68 14.68 14.53 20,000 20,300 -0.0
28/03/2012
14.68
 75,600 14.53 14.76 14.53 750 0 0.1
27/03/2012
14.53
 124,680 14.84 14.84 14.53 780 5,790 -0.5
26/03/2012
14.84
 112,890 15.07 15.23 14.76 180 0 0.0
23/03/2012
15.07
 268,540 14.37 15.07 14.37 0 0 0
22/03/2012
14.37
 65,490 14.37 14.45 14.37 291,230 289,790 0.1
21/03/2012
14.37
 74,890 14.37 14.45 14.37 0 780 -0.1
20/03/2012
14.37
 48,840 14.37 14.45 14.29 100,000 100,180 -0.0
19/03/2012
14.37
 31,000 14.37 14.45 14.29 0 0 0
16/03/2012
14.37
 44,730 14.53 14.53 14.37 0 2,190 -0.2
15/03/2012
14.53
 47,290 14.37 14.53 14.37 420 0 0.0
14/03/2012
14.37
 127,380 14.37 14.53 14.37 0 0 0
13/03/2012
14.37
 47,600 14.37 14.45 14.29 75,000 75,000 0
12/03/2012
14.37
 0 14.29 14.37 14.37 10,900 0 1.0
09/03/2012
14.29
 99,620 14.37 14.45 14.29 2,750 420 0.2
08/03/2012
14.37
 69,380 14.68 14.68 14.37 0 0 0
07/03/2012
14.68
 99,820 14.53 14.68 14.45 0 0 0
06/03/2012
14.53
 123,860 15.00 15.23 14.45 0 10,900 -1.0
05/03/2012
15.00
 286,510 14.29 15.00 14.37 1,320 2,750 -0.1
02/03/2012
14.29
 66,390 14.21 14.29 14.13 0 0 0
01/03/2012
14.21
 65,630 14.29 14.29 14.21 0 0 0
29/02/2012
14.29
 49,630 14.29 14.37 14.21 34,880 34,830 0.0
28/02/2012
14.29
 78,200 14.37 14.37 14.21 800 1,320 -0.0
27/02/2012
14.37
 39,620 14.37 14.45 14.29 900 0 0.1
24/02/2012
14.37
 74,330 14.45 14.53 14.37 0 0 0
23/02/2012
14.45
 125,140 14.37 14.45 14.21 50,990 50,050 0.1
22/02/2012
14.37
 33,410 14.37 14.45 14.29 4,870 800 0.4
21/02/2012
14.37
 125,680 14.45 14.53 14.37 0 900 -0.1
20/02/2012
14.45
 147,320 14.29 14.53 14.29 0 0 0
17/02/2012
14.29
 187,050 13.90 14.37 13.90 100 990 -0.1
16/02/2012
13.90
 51,650 13.82 13.90 13.74 104,300 109,170 -0.4
15/02/2012
13.82
 53,070 13.74 13.82 13.66 121,960 117,090 0.4
14/02/2012
13.74
 102,980 13.66 13.90 13.66 20,000 20,000 0
13/02/2012
13.66
 44,190 13.74 13.74 13.66 210,000 210,100 -0.0
10/02/2012
13.74
 58,100 13.90 13.90 13.74 0 0 0
09/02/2012
13.90
 88,490 13.74 13.90 13.74 305,000 309,870 -0.4
08/02/2012
13.74
 38,740 13.66 13.74 13.58 0 0 0
07/02/2012
13.66
 52,570 13.66 13.66 13.58 20,000 20,000 0
06/02/2012
13.66
 41,690 13.74 13.74 13.66 25,350 25,350 0
03/02/2012
13.74
 93,970 13.82 14.13 13.74 130,000 130,000 0
02/02/2012
13.82
 84,150 13.58 13.82 13.58 8,970 0 0.8
01/02/2012
13.58
 76,400 13.50 13.58 13.43 10,150 0 0.9
31/01/2012
13.50
 65,290 13.35 13.66 13.43 1,000 0 0.1
30/01/2012
13.35
 36,330 13.27 13.35 13.27 21,620 20,000 0.1
20/01/2012
13.27
 69,000 13.35 13.50 13.27 51,500 58,970 -0.6
19/01/2012
13.35
 71,610 13.27 13.35 13.19 72,700 82,850 -0.9
18/01/2012
13.27
 51,380 13.35 13.50 13.27 450 1,000 -0.0
17/01/2012
13.35
 83,290 13.27 13.50 13.27 26,660 28,170 -0.1
16/01/2012
13.27
 86,260 12.88 13.35 12.80 0 1,500 -0.1
13/01/2012
12.88
 47,950 12.72 12.88 12.56 0 0 0
12/01/2012
12.72
 24,450 12.72 12.72 12.56 0 450 -0.0
11/01/2012
12.72
 34,870 12.72 12.80 12.64 20,000 20,140 -0.0
10/01/2012
12.72
 33,380 12.72 12.80 12.56 0 220 -0.0
09/01/2012
12.72
 28,260 12.64 12.72 12.48 0 2,000 -0.2
06/01/2012
12.64
 81,310 12.48 12.88 12.25 104,300 104,300 0
05/01/2012
12.48
 157,620 12.95 12.95 12.41 70,800 79,300 -0.7
04/01/2012
12.95
 113,820 13.27 13.27 12.95 33,780 33,780 0
03/01/2012
13.27
 122,220 13.58 13.58 13.11 539,500 539,500 0
30/12/2011
13.58
 123,160 13.98 13.98 13.58 50,000 50,000 0
29/12/2011
13.98
 18,900 14.05 14.05 13.98 20,000 20,000 0
28/12/2011
14.05
 25,500 13.98 14.05 13.90 0 0 0
27/12/2011
13.98
 28,240 13.98 14.05 13.90 0 0 0
26/12/2011
13.98
 37,980 14.05 14.21 13.90 0 5,000 -0.4
23/12/2011
14.05
 24,780 14.21 14.21 13.82 53,500 53,500 0
22/12/2011
14.21
 41,350 14.45 14.45 14.13 95,000 95,000 0
21/12/2011
14.45
 27,170 14.45 14.53 14.45 0 3,000 -0.3
20/12/2011
14.45
 46,580 14.37 14.53 14.37 1,970 0 0.2
19/12/2011
14.37
 24,600 14.21 14.37 14.21 10,030 0 0.9
16/12/2011
14.21
 15,010 14.13 14.29 14.13 0 0 0
15/12/2011
14.13
 51,420 14.05 14.21 13.98 2,000 0 0.2
14/12/2011
14.05
 38,580 14.13 14.29 14.05 106,840 101,970 0.4
13/12/2011
14.13
 61,730 14.37 14.37 14.13 122,450 130,030 -0.7
12/12/2011
14.37
 63,750 14.45 14.60 14.29 8,000 0 0.7
09/12/2011
14.45
 39,340 14.45 14.53 14.37 0 2,000 -0.2
08/12/2011
14.45
 31,310 14.45 14.53 14.37 1,000 6,840 -0.5
07/12/2011
14.45
 28,330 14.45 14.53 14.37 21,150 23,200 -0.2
06/12/2011
14.45
 51,160 14.45 14.53 14.45 29,000 28,000 0.1
05/12/2011
14.45
 29,060 14.37 14.53 14.29 20,240 20,000 0.0
02/12/2011
14.37
 25,460 14.37 14.53 14.29 7,780 1,000 0.6
01/12/2011
14.37
 53,290 14.37 14.45 14.29 105,020 30,400 7.0
30/11/2011
14.37
 62,840 14.53 14.53 14.21 118,060 126,560 -0.8
29/11/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
29/11/2011
14.53
 97,420 14.24 14.92 14.53 40,300 40,240 0.0
28/11/2011
14.24
 144,480 14.34 14.45 14.13 0 7,780 -1.1

Chính sách bảo mật | Điều khoản sử dụng |