CTCP Sữa Việt Nam (vnm)

60.20
0.60
(1.01%)
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)
05/04/2013
29.19
 175,850 28.48 29.19 28.48 55,050 55,500 -0.1
04/04/2013
28.48
 443,960 29.19 29.19 28.48 70,300 79,190 -1.1
03/04/2013
29.19
 350,420 28.95 29.19 28.72 61,860 60,200 0.2
02/04/2013
28.95
 403,390 28.95 29.67 28.95 51,000 58,230 -0.9
01/04/2013
28.95
 499,290 27.53 28.95 27.77 33,350 25,050 0.9
29/03/2013
27.53
 395,970 27.29 27.53 26.82 6,400 300 0.7
28/03/2013
27.29
 142,890 26.82 27.29 26.82 20,300 21,860 -0.2
27/03/2013
26.82
 216,610 26.82 27.05 26.58 4,980 1,000 0.4
26/03/2013
26.82
 265,980 27.29 27.29 26.58 57,300 70,350 -1.5
25/03/2013
27.29
 275,760 26.82 27.29 26.58 1,534,850 1,526,400 1.0
22/03/2013
26.82
 509,210 26.34 27.29 26.34 89,070 84,370 0.5
21/03/2013
26.34
 697,470 25.39 26.58 25.39 264,220 269,200 -0.6
20/03/2013
25.39
 163,400 24.92 25.39 24.92 63,700 64,000 -0.0
19/03/2013
24.92
 79,440 24.92 25.16 24.92 23,870 34,850 -1.1
18/03/2013
24.92
 383,160 24.68 25.63 24.44 57,320 62,000 -0.5
15/03/2013
24.68
 75,460 24.68 24.68 24.44 0 0 0
14/03/2013
24.68
 53,170 24.68 24.68 24.44 5,570 0 0.6
13/03/2013
24.68
 136,290 24.68 24.92 24.44 6,000 3,870 0.2
12/03/2013
24.68
 113,410 24.92 24.92 24.44 2,300 310 0.2
11/03/2013
24.92
 120,190 24.68 24.92 24.44 60 0 0.0
08/03/2013
24.68
 96,980 24.92 24.92 24.68 353,000 355,570 -0.3
07/03/2013
24.92
 135,160 24.92 24.92 24.44 0 6,000 -0.6
06/03/2013
24.92
 266,470 24.44 25.16 24.68 150,000 152,290 -0.2
05/03/2013
24.44
 207,890 24.21 24.44 23.97 355,050 350,060 0.5
04/03/2013
24.21
 138,270 24.44 24.68 24.21 813,200 816,200 -0.3
01/03/2013
24.44
 91,290 24.44 24.68 24.44 85,000 85,000 0
28/02/2013
24.44
 161,170 24.21 24.68 24.21 20,000 20,000 0
27/02/2013
24.21
 129,120 23.97 24.44 23.97 135,230 143,830 -0.9
26/02/2013
23.97
 193,660 24.44 24.68 23.97 1,521,970 1,522,470 -0.1
25/02/2013
24.44
 167,680 24.21 24.68 24.21 68,000 68,000 0
22/02/2013
24.21
 348,530 23.97 24.68 23.73 33,000 48,340 -1.6
21/02/2013
23.97
 236,050 24.68 24.92 23.97 383,460 383,460 0
20/02/2013
24.68
 466,760 23.97 25.39 23.73 33,000 33,000 0
19/02/2013
23.97
 185,290 24.21 24.44 23.97 40,000 43,790 -0.4
18/02/2013
24.21
 125,690 24.21 24.44 23.97 74,650 88,230 -1.4
08/02/2013
24.21
 78,380 24.21 24.44 23.97 50,000 51,500 -0.2
07/02/2013
24.21
 105,610 24.44 24.44 24.21 0 9,000 -0.9
06/02/2013
24.44
 187,250 23.61 24.44 23.61 30,000 30,500 -0.1
05/02/2013
23.61
 432,970 23.97 24.21 23.61 361,130 361,130 0
04/02/2013
23.97
 117,260 24.21 24.21 23.97 0 0 0
01/02/2013
24.21
 277,990 23.97 24.21 23.61 181,320 187,070 -0.6
31/01/2013
23.97
 169,570 24.44 24.44 23.97 110,000 111,440 -0.1
30/01/2013
24.44
 245,500 24.68 24.68 24.21 80,000 80,000 0
29/01/2013
24.68
 273,610 24.92 24.92 24.21 20,000 27,010 -0.7
28/01/2013
24.92
 657,030 23.61 25.16 23.73 20,000 23,370 -0.3
25/01/2013
23.61
 430,810 23.49 23.73 23.38 0 6,270 -0.6
24/01/2013
23.49
 160,380 23.26 23.61 23.26 50,000 79,430 -2.9
23/01/2013
23.26
 250,560 22.90 23.97 23.26 0 1,100 -0.1
22/01/2013
22.90
 246,990 22.90 23.14 22.66 116,000 117,400 -0.1
21/01/2013
22.90
 75,950 23.14 23.38 22.90 121,800 120,000 0.2
18/01/2013
23.14
 206,860 23.26 23.38 22.90 0 0 0
17/01/2013
23.26
 291,160 23.61 23.61 23.26 70,000 70,000 0
16/01/2013
23.61
 215,810 23.73 23.97 23.49 31,000 31,000 0
15/01/2013
23.73
 192,400 23.61 23.97 23.49 504,950 501,800 0.3
14/01/2013
23.61
 371,220 24.44 24.44 23.38 350,000 350,000 0
11/01/2013
24.44
 362,160 23.73 24.68 23.97 530,000 530,000 0
10/01/2013
23.73
 593,410 22.66 23.73 22.55 2,790,000 2,791,000 -0.1
09/01/2013
22.66
 455,050 21.83 22.90 22.19 20,000 24,950 -0.5
08/01/2013
21.83
 629,670 20.88 21.83 20.88 367,040 367,040 0
07/01/2013
20.88
 135,530 20.88 21.12 20.88 30,000 30,000 0
04/01/2013
20.88
 147,250 20.53 20.88 20.41 0 0 0
03/01/2013
20.53
 146,370 20.65 20.77 20.41 30,000 30,000 0
02/01/2013
20.65
 199,930 20.88 20.88 20.65 119,843 119,843 0
28/12/2012
20.88
 99,400 20.88 20.88 20.53 20,000 20,000 0
27/12/2012
20.88
 188,780 20.88 21.24 20.77 30,000 30,000 0
26/12/2012
20.88
 212,250 20.17 21.00 20.17 50,000 50,000 0
25/12/2012
20.17
 124,470 19.82 20.17 19.82 0 0 0
24/12/2012
19.82
 91,700 19.70 20.05 19.70 4,480 0 0.4
21/12/2012
19.70
 109,770 19.93 19.93 19.58 30,000 30,000 0
20/12/2012
19.93
 124,180 20.05 20.05 19.82 0 0 0
19/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/12/2012
20.05
 432,340 19.62 20.41 20.05 1,020 0 0.1
18/12/2012
19.62
 254,070 19.78 19.93 19.62 20,000 24,480 -0.6
17/12/2012
19.78
 163,990 20.25 20.25 19.78 232,800 231,000 0.2
14/12/2012
20.25
 81,460 20.09 20.25 19.93 30,000 30,000 0
13/12/2012
20.09
 110,640 20.09 20.25 19.93 39,000 40,020 -0.1
12/12/2012
20.09
 168,940 20.25 20.41 19.93 20,000 20,000 0
11/12/2012
20.25
 97,810 20.57 20.57 20.25 30,000 31,800 -0.2
10/12/2012
20.57
 82,630 20.57 20.57 20.41 0 0 0
07/12/2012
20.57
 48,390 20.57 20.73 20.41 153,000 153,000 0
06/12/2012
20.57
 65,680 20.73 20.73 20.41 0 0 0
05/12/2012
20.73
 81,900 20.57 20.88 20.57 4,680 0 0.6
04/12/2012
20.57
 40,200 20.41 20.57 20.25 398,095 398,095 0
03/12/2012
20.41
 30,000 20.41 20.57 20.25 35,000 35,000 0
30/11/2012
20.41
 48,300 20.41 20.57 20.41 1,992,250 1,988,750 0.5
29/11/2012
20.41
 63,950 20.25 20.57 20.25 8,900 4,680 0.5
28/11/2012
20.25
 46,200 20.41 20.41 20.25 126,000 126,000 0
27/11/2012
20.41
 53,840 20.25 20.41 20.25 20,000 20,000 0
26/11/2012
20.25
 87,520 20.57 20.57 20.25 7,500 3,500 0.5
23/11/2012
20.57
 133,190 20.57 20.73 20.25 3,000 8,900 -0.8
22/11/2012
20.57
 67,600 20.57 20.73 20.41 1,200 0 0.2
21/11/2012
20.57
 104,280 20.57 21.04 20.57 60,000 60,000 0
20/11/2012
20.57
 122,810 20.41 20.57 20.25 0 7,500 -1.0
19/11/2012
20.41
 75,120 20.57 20.73 20.25 137,000 140,000 -0.4
16/11/2012
20.57
 67,040 20.88 20.88 20.41 300 1,200 -0.1
15/11/2012
20.88
 163,380 20.88 21.52 20.73 40,000 40,000 0
14/11/2012
20.88
 271,050 19.93 20.88 20.09 30,000 30,000 0
13/11/2012
19.93
 85,010 20.09 20.25 19.93 2,320 0 0.3
12/11/2012
20.09
 49,590 19.93 20.09 19.93 28,310 28,300 0.0
09/11/2012
19.93
 44,090 19.78 20.09 19.78 0 0 0
08/11/2012
19.78
 74,470 20.09 20.09 19.78 6,240 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |