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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |