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)
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
25/11/2011
14.34
 137,680 14.45 14.45 14.03 132,100 195,120 -8.4
24/11/2011
14.45
 42,920 14.87 14.87 14.45 0 500 -0.1
23/11/2011
14.87
 18,580 14.87 14.87 14.66 135,100 115,300 2.9
22/11/2011
14.87
 14,750 14.87 15.07 14.87 180,640 180,640 0
21/11/2011
14.87
 110,960 14.24 14.87 14.34 10,640 12,000 -0.2
18/11/2011
14.24
 44,820 14.24 14.24 14.13 68,500 58,500 1.4
17/11/2011
14.24
 67,630 14.55 14.55 14.24 10,000 20,100 -1.4
16/11/2011
14.55
 24,020 14.55 14.66 14.55 2,610 0 0.4
15/11/2011
14.55
 37,950 14.66 14.76 14.55 48,000 50,640 -0.4
14/11/2011
14.66
 29,330 14.45 14.66 14.34 68,890 70,000 -0.1
11/11/2011
14.45
 39,150 14.45 14.55 14.34 118,050 120,000 -0.3
10/11/2011
14.45
 65,310 14.87 14.87 14.45 282,620 272,610 1.4
09/11/2011
14.87
 49,630 15.07 15.07 14.76 254,200 258,000 -0.5
08/11/2011
15.07
 39,610 15.07 15.18 14.87 597,500 605,690 -1.2
07/11/2011
15.07
 64,240 14.66 15.39 14.76 278,000 286,050 -1.2
04/11/2011
14.66
 89,310 14.13 14.76 14.24 343,400 350,620 -1.0
03/11/2011
14.13
 27,160 13.92 14.24 14.03 0 4,200 -0.6
02/11/2011
13.92
 77,830 13.30 13.92 13.50 25,010 25,710 -0.1
01/11/2011
13.30
 13,390 13.30 13.40 13.30 145,500 140,000 0.7
31/10/2011
13.30
 23,610 13.40 13.40 13.30 5,660 5,400 0.0
28/10/2011
13.40
 36,340 13.30 13.40 13.19 71,000 70,000 0.1
27/10/2011
13.30
 8,320 13.19 13.30 13.19 100,000 99,000 0.1
26/10/2011
13.19
 17,120 13.30 13.30 13.19 2,200 5,500 -0.4
25/10/2011
13.30
 17,430 13.30 13.30 13.30 72,100 75,660 -0.5
24/10/2011
13.30
 16,980 13.40 13.40 13.19 1,800 1,000 0.1
21/10/2011
13.40
 13,840 13.30 13.40 13.19 2,000 1,000 0.1
20/10/2011
13.30
 17,960 13.19 13.30 13.09 200,000 202,200 -0.3
19/10/2011
13.19
 9,190 13.30 13.30 13.19 31,400 32,100 -0.1
18/10/2011
13.30
 11,450 13.30 13.30 13.19 0 1,800 -0.2
17/10/2011
13.30
 12,340 13.40 13.40 13.30 201,520 202,000 -0.1
14/10/2011
13.40
 8,620 13.30 13.50 13.30 160 0 0.0
13/10/2011
13.30
 5,220 13.30 13.40 13.30 840 1,400 -0.1
12/10/2011
13.30
 30,310 13.40 13.40 13.19 1,100 0 0.1
11/10/2011
13.40
 28,970 13.50 13.50 13.30 20,000 21,520 -0.2
10/10/2011
13.50
 23,710 13.61 13.61 13.30 1,430 160 0.2

Chính sách bảo mật | Điều khoản sử dụng |