CTCP Sữa Việt Nam (vnm)

59
-0.20
(-0.34%)
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
(2026-05-20) 		0.10 0.17% 61,664,000 -3,213,842 0
58
59.70
59
2 tháng
(2026-04-20) 		-2.30 -3.74% 133,806,900 -2,343,088 0
58
62
59
3 tháng
(2026-03-23) 		-1.60 -2.63% 208,038,000 -2,295,903 0
58
62.80
59
6 tháng
(2025-12-22) 		-4 -6.33% 658,340,800 -8,670,303 -514.4
58
73.40
59
12 tháng
(2025-06-24) 		5.02 9.26% 1,331,272,600 36,797,395 2,396.0
54.18
73.40
59
24 tháng
(2024-07-01) 		-0.77 -1.28% 2,215,338,300 10,888,655 1,675.2
48.25
73.40
59
36 tháng
(2023-07-05) 		-1.73 -2.84% 3,041,349,000 -70,245,293 -3,653.3
48.25
73.40
59
60 tháng
(2021-07-15) 		-9.99 -14.44% 4,213,972,800 -92,203,394 -4,796.3
48.25
75.59
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |