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)
07/11/2012
20.09
 56,950 20.09 20.25 19.93 25,070 27,320 -0.3
06/11/2012
20.09
 107,980 19.93 20.41 19.78 45,000 45,310 -0.0
05/11/2012
19.93
 118,260 19.14 19.93 18.99 35,150 35,000 0.0
02/11/2012
19.14
 278,080 20.09 20.09 19.14 840 6,240 -0.7
01/11/2012
20.09
 100,580 19.78 20.09 19.78 491,500 490,070 0.2
31/10/2012
19.78
 205,220 20.09 20.25 19.62 23,000 20,000 0.4
30/10/2012
20.09
 92,140 20.25 20.41 20.09 33,000 33,150 -0.0
29/10/2012
20.25
 85,000 20.41 20.57 20.09 544,370 530,840 1.8
26/10/2012
20.41
 116,860 20.09 20.57 19.93 10,500 1,500 1.1
25/10/2012
20.09
 504,420 21.04 21.04 20.09 555,450 558,000 -0.3
24/10/2012
21.04
 159,880 21.52 21.68 21.04 260,240 260,000 0.0
23/10/2012
21.52
 152,970 21.52 21.52 21.04 95,790 110,160 -1.9
22/10/2012
21.52
 217,150 21.04 21.52 21.04 395,660 386,660 1.2
19/10/2012
21.04
 256,170 20.57 21.36 20.57 161,900 155,850 0.8
18/10/2012
20.57
 162,300 20.09 20.57 20.09 900 240 0.1
17/10/2012
20.09
 122,380 20.25 20.57 19.93 155,770 155,770 0
16/10/2012
20.25
 135,400 19.46 20.41 19.46 171,795 190,575 -2.4
15/10/2012
19.46
 275,440 18.67 19.46 18.83 50,000 56,500 -0.8
12/10/2012
18.67
 66,930 18.67 18.83 18.51 28,850 20,900 0.9
11/10/2012
18.67
 91,520 18.67 18.83 18.51 20,150 20,000 0.0
10/10/2012
18.67
 38,920 18.67 18.67 18.51 41,500 40,720 0.1
09/10/2012
18.67
 152,500 18.67 18.83 18.51 2,100 0 0.2
08/10/2012
18.67
 182,160 18.19 18.83 18.19 25,070 33,850 -1.0
05/10/2012
18.19
 70,040 18.19 18.35 18.19 3,000 150 0.3
04/10/2012
18.19
 67,390 18.19 18.35 18.04 36,500 31,500 0.6
03/10/2012
18.19
 87,060 18.04 18.35 17.88 0 2,100 -0.2
02/10/2012
18.04
 152,200 18.35 18.35 18.04 6,250 70 0.7
01/10/2012
18.35
 196,700 18.51 18.67 18.35 58,030 57,130 0.1
28/09/2012
18.51
 195,100 18.67 18.99 18.35 180,000 186,500 -0.8
27/09/2012
18.67
 183,340 18.35 18.67 18.35 27,000 25,000 0.2
26/09/2012
18.35
 276,090 17.88 18.51 17.88 40,520 46,250 -0.7
25/09/2012
17.88
 134,760 17.40 18.04 17.40 3,570 3,900 -0.0
24/09/2012
17.40
 52,630 17.56 17.72 17.40 5,750 0 0.6
21/09/2012
17.56
 134,960 17.40 17.56 17.25 20,000 22,000 -0.2
20/09/2012
17.40
 142,350 17.40 17.56 17.09 3,000 520 0.3
19/09/2012
17.40
 116,200 17.09 17.56 17.09 0 3,570 -0.4
18/09/2012
17.09
 134,570 17.56 17.72 17.09 113,000 115,750 -0.3
17/09/2012
17.56
 118,120 17.40 17.72 17.40 150,065 147,635 0.3
14/09/2012
17.40
 226,460 16.77 17.56 16.93 20,000 23,000 -0.3
13/09/2012
16.77
 39,500 16.77 16.93 16.61 0 0 0
12/09/2012
16.77
 32,540 16.61 16.93 16.61 8,520 3,000 0.6
11/09/2012
16.61
 29,820 16.45 16.77 16.30 20,300 22,430 -0.2
10/09/2012
16.45
 72,560 16.77 16.77 16.30 20,000 20,000 0
07/09/2012
16.77
 46,090 16.61 16.93 16.61 0 0 0
06/09/2012
16.61
 84,040 16.93 16.93 16.61 110,000 118,520 -0.9
05/09/2012
16.93
 64,770 16.93 16.93 16.61 45,000 45,300 -0.0
04/09/2012
16.93
 92,220 16.61 16.93 16.61 11,500 0 1.2
31/08/2012
16.61
 82,000 16.30 16.61 16.30 0 0 0
30/08/2012
16.30
 87,440 16.45 16.61 16.30 150,000 150,000 0
29/08/2012
16.45
 114,520 16.30 16.93 16.30 0 0 0
28/08/2012
16.30
 83,740 16.14 16.45 15.98 0 11,500 -1.2
27/08/2012
16.14
 145,740 16.45 16.61 16.14 0 0 0
24/08/2012
16.45
 304,170 16.14 16.61 15.50 8,000 0 0.8
23/08/2012
16.14
 216,030 16.93 16.93 16.14 134,000 125,000 1.0
22/08/2012
16.93
 169,320 16.61 17.25 15.98 0 0 0
21/08/2012: Cổ tức tiền mặt tỉ lệ: 20%
21/08/2012
16.61
 256,230 17.40 17.40 16.61 464,500 464,500 0
20/08/2012
17.40
 145,160 17.25 17.56 17.25 38,780 33,000 0.6
17/08/2012
17.25
 101,660 17.56 17.56 17.25 20,000 29,000 -1.0
16/08/2012
17.56
 124,080 17.87 18.34 17.25 250,000 250,000 0
15/08/2012
17.87
 134,530 17.25 18.03 17.25 3,694,890 3,694,890 0
14/08/2012
17.25
 305,460 16.47 17.25 16.47 2,043,000 2,038,780 0.4
13/08/2012
16.47
 95,640 16.16 16.47 15.85 20,000 20,000 0
10/08/2012
16.16
 110,100 16.32 16.32 16.01 1,134,870 1,100,000 0.0
09/08/2012
16.32
 118,430 15.85 16.47 16.01 5,630 0 0.6
08/08/2012
15.85
 126,630 16.01 16.01 15.54 60,000 78,000 -1.8
07/08/2012
16.01
 178,470 15.85 16.47 15.85 380,250 380,000 0.0
06/08/2012
15.85
 476,860 15.15 15.85 15.54 1,500 34,870 -3.4
03/08/2012
15.15
 108,780 14.45 15.15 15.15 0 5,630 -0.5
02/08/2012
14.45
 122,880 13.83 14.45 14.45 27,750 27,750 0
01/08/2012
13.83
 13,990 13.91 13.91 13.75 58,360 58,610 -0.0
31/07/2012
13.91
 55,330 13.83 13.91 13.75 22,820 24,320 -0.1
30/07/2012
13.83
 198,350 13.52 13.98 13.52 33,070 27,820 0.5
27/07/2012
13.52
 29,400 13.52 13.60 13.44 32,265 32,265 0
26/07/2012
13.52
 48,780 13.52 13.60 13.52 2,400 0 0.2
25/07/2012
13.52
 33,280 13.52 13.52 13.44 100,000 100,000 0
24/07/2012
13.52
 41,530 13.52 13.52 13.44 0 5,250 -0.5
23/07/2012
13.52
 35,950 13.60 13.67 13.52 0 0 0
20/07/2012
13.60
 41,430 13.60 13.67 13.60 0 2,400 -0.2
19/07/2012
13.60
 30,960 13.60 13.60 13.44 85,000 85,000 0
18/07/2012
13.60
 29,510 13.44 13.60 13.36 0 0 0
17/07/2012
13.44
 18,490 13.44 13.52 13.36 94,530 94,000 0.0
16/07/2012
13.44
 45,300 13.60 13.60 13.44 26,010 0 2.4
13/07/2012
13.60
 62,810 13.44 13.60 13.36 11,680 0 1.0
12/07/2012
13.44
 23,980 13.36 13.44 13.29 150,000 150,000 0
11/07/2012
13.36
 18,160 13.29 13.36 13.29 0 530 -0.0
10/07/2012
13.29
 46,570 13.29 13.36 13.21 70,750 96,010 -2.2
09/07/2012
13.29
 49,080 13.44 13.44 13.29 39,000 50,680 -1.0
06/07/2012
13.44
 29,930 13.52 13.52 13.44 820 0 0.1
05/07/2012
13.52
 36,390 13.52 13.60 13.44 6,760 0 0.6
04/07/2012
13.52
 23,450 13.52 13.60 13.36 13,500 750 1.1
03/07/2012
13.52
 20,830 13.60 13.60 13.36 53,500 50,000 0.3
02/07/2012
13.60
 29,330 13.67 13.67 13.44 13,270 820 1.1
29/06/2012
13.67
 39,480 13.36 13.67 13.29 20,470 26,760 -0.6
28/06/2012
13.36
 27,000 13.36 13.36 13.29 0 13,500 -1.2
27/06/2012
13.36
 16,660 13.36 13.36 13.36 0 3,500 -0.3
26/06/2012
13.36
 0 13.44 13.36 13.29 370 13,270 -1.1
25/06/2012
13.44
 30,180 13.44 13.60 13.36 150 470 -0.0
22/06/2012
13.44
 15,670 13.44 13.52 13.36 0 0 0
21/06/2012
13.44
 27,850 13.60 13.67 13.44 0 0 0
20/06/2012
13.60
 25,970 13.67 13.67 13.52 420 370 0.0

Chính sách bảo mật | Điều khoản sử dụng |