CTCP Sữa Việt Nam (vnm)

60.90
-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
(2026-04-01) 		-0.40 -0.65% 82,679,300 -4,487,426 0
60
62.80
60.90
2 tháng
(2026-03-02) 		-5.70 -8.56% 236,123,000 5,010,854 415.6
58.10
66.60
60.90
3 tháng
(2026-02-02) 		-11.70 -16.12% 337,454,300 2,513,554 240.4
58.10
72.60
60.90
6 tháng
(2025-11-03) 		3.60 6.28% 734,160,000 27,816,654 1,739.7
57
73.40
60.90
12 tháng
(2025-05-06) 		8.11 15.35% 1,356,476,100 29,768,528 2,269.2
52.45
73.40
60.90
24 tháng
(2024-05-13) 		1.11 1.86% 2,252,822,700 -10,719,004 227.7
48.25
73.40
60.90
36 tháng
(2023-05-17) 		0.67 1.11% 3,075,699,800 -100,690,836 -5,703.9
48.25
73.40
60.90
60 tháng
(2021-05-27) 		-11.69 -16.11% 4,236,417,300 -88,762,144 -4,507.8
48.25
75.59
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/10/2011
13.61
 63,870 13.40 13.61 13.30 6,900 840 0.8
06/10/2011
13.40
 42,090 13.19 13.40 13.19 18,200 1,100 2.2
05/10/2011
13.19
 4,760 13.09 13.19 13.09 20,000 20,000 0
04/10/2011
13.09
 11,840 13.19 13.19 12.98 2,300 1,430 0.1
03/10/2011
13.19
 39,150 13.09 13.19 12.98 4,600 6,900 -0.3
30/09/2011
13.09
 84,360 13.19 13.19 12.98 100,040 118,200 -2.3
29/09/2011
13.19
 20,480 13.40 13.40 13.19 0 0 0
28/09/2011
13.40
 26,870 13.30 13.50 13.30 19,300 2,300 2.2
27/09/2011
13.30
 31,660 13.30 13.30 13.19 0 4,600 -0.6
26/09/2011
13.30
 16,220 13.50 13.61 13.30 26,820 25,720 0.1
23/09/2011
13.50
 25,360 13.50 13.50 13.19 150,000 150,000 0
22/09/2011
13.50
 27,750 13.61 13.71 13.50 20,000 39,300 -2.5
21/09/2011
13.61
 18,650 13.40 13.61 13.40 2,880 0 0.4
20/09/2011
13.40
 11,080 13.30 13.40 13.19 55,650 55,790 -0.0
19/09/2011
13.30
 16,810 13.19 13.40 13.09 400 0 0.1
16/09/2011
13.19
 9,340 13.19 13.30 13.09 0 0 0
15/09/2011
13.19
 38,280 13.30 13.40 13.09 0 2,880 -0.4
14/09/2011
13.30
 71,230 13.71 13.71 13.19 21,000 21,000 0.0
13/09/2011: Cổ tức tiền mặt tỉ lệ: 20%
13/09/2011
13.71
 29,770 13.71 13.92 13.71 35,800 30,380 0.7
12/09/2011
13.71
 36,180 13.51 13.71 13.51 155,000 150,000 0.7
09/09/2011
13.51
 13,860 13.51 13.51 13.40 0 0 0
08/09/2011
13.51
 22,370 13.40 13.61 13.40 2,000 1,000 0.1
07/09/2011
13.40
 49,590 13.20 13.51 13.10 8,200 5,820 0.3
06/09/2011
13.20
 34,500 13.10 13.20 12.89 172,900 175,000 -0.3
05/09/2011
13.10
 36,040 13.20 13.40 12.89 32,000 32,000 0
01/09/2011
13.20
 52,200 12.99 13.20 13.10 68,000 70,000 -0.3
31/08/2011
12.99
 33,460 12.99 13.10 12.89 20,200 28,200 -1.0
30/08/2011
12.99
 27,280 12.58 13.10 12.79 2,000 2,900 -0.1
29/08/2011
12.58
 29,470 12.37 12.58 12.37 24,000 24,000 0
26/08/2011
12.37
 10,570 12.27 12.37 12.27 200 0 0.0
25/08/2011
12.27
 13,780 12.27 12.27 12.17 1,600 200 0.2
24/08/2011
12.27
 24,840 12.17 12.37 12.17 11,500 2,000 1.1
23/08/2011
12.17
 17,350 12.06 12.17 11.96 22,500 20,000 0.3
22/08/2011
12.06
 38,740 12.06 12.06 11.96 26,530 26,580 -0.0
19/08/2011
12.06
 14,390 12.06 12.06 11.96 2,000 1,600 0.0
18/08/2011
12.06
 44,210 12.06 12.06 11.96 100 11,500 -1.3
17/08/2011
12.06
 14,410 11.96 12.27 11.96 0 2,500 -0.3
16/08/2011
11.96
 26,720 11.86 12.06 11.86 4,320 150 0.5
15/08/2011
11.86
 29,920 11.86 11.96 11.75 0 2,000 -0.2
12/08/2011
11.86
 48,290 11.86 11.96 11.75 0 100 -0.0
11/08/2011
11.86
 239,130 11.86 11.86 11.75 211,680 209,900 0.2
10/08/2011
11.86
 26,260 11.65 11.86 11.65 0 4,320 -0.5
09/08/2011
11.65
 110,330 11.75 11.75 11.65 34,430 33,430 0.1
08/08/2011
11.75
 16,470 11.86 11.86 11.75 39,710 39,710 0
05/08/2011
11.86
 17,830 11.75 11.86 11.75 6,520 1,780 0.5
04/08/2011
11.75
 41,060 11.75 11.86 11.75 3,000 0 0.3
03/08/2011
11.75
 50,780 11.75 11.86 11.65 3,240 1,000 0.3
02/08/2011
11.75
 35,470 11.75 11.86 11.75 0 0 0
01/08/2011
11.75
 21,910 11.86 11.86 11.75 0 6,520 -0.7
29/07/2011
11.86
 18,760 11.75 11.86 11.65 3,000 3,000 0
28/07/2011
11.75
 73,650 11.75 11.86 11.65 0 3,240 -0.4
27/07/2011
11.75
 42,070 11.86 11.86 11.75 0 0 0
26/07/2011
11.86
 32,750 11.86 11.86 11.75 19,760 0 2.3
25/07/2011
11.86
 23,370 11.75 11.86 11.65 190 3,000 -0.3
22/07/2011
11.75
 3,970 11.75 11.75 11.65 0 0 0
21/07/2011
11.75
 15,450 11.65 11.75 11.65 0 0 0
20/07/2011
11.65
 29,440 11.65 11.65 11.45 0 19,760 -2.2
19/07/2011
11.65
 28,770 11.65 11.65 11.45 6,060 190 0.7
18/07/2011
11.65
 2,142 11.65 11.75 11.55 300 0 0.0
15/07/2011
11.65
 27,510 11.55 11.65 11.55 1,000 0 0.1
14/07/2011
11.55
 34,560 11.65 11.65 11.55 0 0 0
13/07/2011
11.65
 30,440 11.75 11.86 11.65 30,260 26,060 0.5
12/07/2011
11.75
 37,450 11.75 11.75 11.65 10,000 300 1.1
11/07/2011
11.75
 15,590 11.86 11.86 11.65 2,600 1,000 0.2
08/07/2011
11.86
 17,190 11.86 11.86 11.75 20,420 20,000 0.0
07/07/2011
11.86
 37,050 11.86 11.86 11.75 924,000 934,260 -1.2
06/07/2011
11.86
 38,950 11.86 11.96 11.75 1,156,700 1,160,000 -0.4
05/07/2011
11.86
 85,730 11.65 12.06 11.65 4,010 2,600 0.2
04/07/2011
11.65
 52,080 11.34 11.65 11.24 0 420 -0.0

Chính sách bảo mật | Điều khoản sử dụng |