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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |