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)
19/06/2012
13.67
 36,490 13.67 13.67 13.52 50,000 50,150 -0.0
18/06/2012
13.67
 40,020 13.75 13.75 13.60 25,800 22,500 0.3
15/06/2012
13.75
 114,830 13.44 13.91 13.44 30,000 30,000 0
14/06/2012
13.44
 42,350 13.36 13.52 13.36 10,300 420 0.8
13/06/2012
13.36
 21,900 13.36 13.36 13.29 37,600 37,600 0
12/06/2012
13.36
 45,850 13.36 13.36 13.21 187,000 190,300 -0.3
11/06/2012
13.36
 16,730 13.29 13.36 13.29 300 0 0.0
08/06/2012
13.29
 33,020 13.36 13.52 13.29 39,120 49,420 -0.9
07/06/2012
13.36
 39,360 13.36 13.44 13.29 0 0 0
06/06/2012
13.36
 32,320 13.44 13.52 13.29 26,000 20,000 0.5
05/06/2012
13.44
 19,660 13.36 13.44 13.29 69,600 69,900 -0.0
04/06/2012
13.36
 12,990 13.52 13.52 13.36 580 0 0.1
01/06/2012
13.52
 26,750 13.44 13.52 13.44 28,490 28,490 0
31/05/2012
13.44
 42,150 13.60 13.60 13.44 0 6,000 -0.5
30/05/2012
13.60
 12,400 13.60 13.67 13.52 750 0 0.1
29/05/2012
13.60
 15,600 13.52 13.60 13.44 0 580 -0.1
28/05/2012
13.52
 14,950 13.60 13.67 13.52 1,810 0 0.2
25/05/2012
13.60
 82,940 13.44 13.67 13.44 0 0 0
24/05/2012
13.44
 61,880 13.60 13.60 13.44 220,890 221,640 -0.1
23/05/2012
13.60
 40,110 13.67 13.67 13.60 188,820 187,860 0.1
22/05/2012
13.67
 15,730 13.83 13.83 13.67 150 1,810 -0.1
21/05/2012
13.83
 14,130 13.60 13.83 13.67 342,910 339,910 0.3
18/05/2012
13.60
 58,560 13.67 13.67 13.52 0 0 0
17/05/2012
13.67
 27,270 13.67 13.83 13.67 0 960 -0.1
16/05/2012
13.67
 57,190 13.83 13.91 13.67 5,910 150 0.5
15/05/2012
13.83
 67,260 13.91 13.98 13.83 198,000 201,000 -0.3
14/05/2012
13.91
 84,350 13.98 13.98 13.91 0 0 0
11/05/2012
13.98
 50,830 13.98 14.06 13.91 0 0 0
10/05/2012
13.98
 45,530 14.06 14.06 13.91 0 5,910 -0.5
09/05/2012
14.06
 43,560 13.98 14.06 13.91 20,000 20,000 0
08/05/2012
13.98
 69,000 13.98 14.06 13.98 118,810 118,810 0
07/05/2012
13.98
 69,910 13.98 14.14 13.98 24,350 24,350 0
04/05/2012
13.98
 59,720 13.98 14.06 13.91 0 0 0
03/05/2012
13.98
 64,330 14.06 14.06 13.91 110,000 110,000 0
02/05/2012
14.06
 41,370 14.06 14.06 13.98 280 0 0.0
27/04/2012
14.06
 54,240 14.14 14.14 14.06 0 0 0
26/04/2012
14.14
 101,530 13.98 14.45 13.98 20,000 20,000 0
25/04/2012
13.98
 63,730 13.98 14.06 13.91 550 0 0.0
24/04/2012
13.98
 37,120 13.98 13.98 13.91 0 280 -0.0
23/04/2012
13.98
 38,710 13.98 14.06 13.98 1,280 0 0.1
20/04/2012
13.98
 35,510 13.98 14.06 13.98 0 0 0
19/04/2012
13.98
 46,850 14.14 14.14 13.98 40,500 40,550 -0.0
18/04/2012
14.14
 63,330 14.14 14.22 14.06 1,500 0 0.1
17/04/2012
14.14
 43,590 14.14 14.14 14.06 0 1,280 -0.1
16/04/2012
14.14
 76,040 14.14 14.30 14.14 6,010 0 0.5
13/04/2012
14.14
 57,860 14.22 14.30 14.14 100 500 -0.0
12/04/2012
14.22
 112,730 14.22 14.30 14.14 50,000 51,500 -0.1
11/04/2012
14.22
 106,860 14.22 14.30 14.14 20,000 20,000 0
10/04/2012
14.22
 56,370 14.30 14.37 14.22 1,500 6,000 -0.4
09/04/2012
14.30
 37,260 14.37 14.37 14.30 0 100 -0.0
06/04/2012: Cổ tức tiền mặt tỉ lệ: 20%
06/04/2012
14.37
 68,510 14.14 14.45 14.30 700 0 0.1
05/04/2012
14.14
 69,230 14.14 14.22 14.06 300 0 0.0
04/04/2012
14.14
 25,930 14.14 14.14 14.06 0 1,500 -0.1
03/04/2012
14.14
 53,400 13.99 14.14 13.91 5,790 0 0.5
30/03/2012
13.99
 65,720 14.06 14.14 13.99 0 700 -0.1
29/03/2012
14.06
 120,740 14.22 14.22 14.06 20,000 20,300 -0.0
28/03/2012
14.22
 75,600 14.06 14.29 14.06 750 0 0.1
27/03/2012
14.06
 124,680 14.37 14.37 14.06 780 5,790 -0.5
26/03/2012
14.37
 112,890 14.60 14.75 14.29 180 0 0.0
23/03/2012
14.60
 268,540 13.91 14.60 13.91 0 0 0
22/03/2012
13.91
 65,490 13.91 13.99 13.91 291,230 289,790 0.1
21/03/2012
13.91
 74,890 13.91 13.99 13.91 0 780 -0.1
20/03/2012
13.91
 48,840 13.91 13.99 13.84 100,000 100,180 -0.0
19/03/2012
13.91
 31,000 13.91 13.99 13.84 0 0 0
16/03/2012
13.91
 44,730 14.06 14.06 13.91 0 2,190 -0.2
15/03/2012
14.06
 47,290 13.91 14.06 13.91 420 0 0.0
14/03/2012
13.91
 127,380 13.91 14.06 13.91 0 0 0
13/03/2012
13.91
 47,600 13.91 13.99 13.84 75,000 75,000 0
12/03/2012
13.91
 0 13.84 13.91 13.91 10,900 0 1.0
09/03/2012
13.84
 99,620 13.91 13.99 13.84 2,750 420 0.2
08/03/2012
13.91
 69,380 14.22 14.22 13.91 0 0 0
07/03/2012
14.22
 99,820 14.06 14.22 13.99 0 0 0
06/03/2012
14.06
 123,860 14.52 14.75 13.99 0 10,900 -1.0
05/03/2012
14.52
 286,510 13.84 14.52 13.91 1,320 2,750 -0.1
02/03/2012
13.84
 66,390 13.76 13.84 13.68 0 0 0
01/03/2012
13.76
 65,630 13.84 13.84 13.76 0 0 0
29/02/2012
13.84
 49,630 13.84 13.91 13.76 34,880 34,830 0.0
28/02/2012
13.84
 78,200 13.91 13.91 13.76 800 1,320 -0.0
27/02/2012
13.91
 39,620 13.91 13.99 13.84 900 0 0.1
24/02/2012
13.91
 74,330 13.99 14.06 13.91 0 0 0
23/02/2012
13.99
 125,140 13.91 13.99 13.76 50,990 50,050 0.1
22/02/2012
13.91
 33,410 13.91 13.99 13.84 4,870 800 0.4
21/02/2012
13.91
 125,680 13.99 14.06 13.91 0 900 -0.1
20/02/2012
13.99
 147,320 13.84 14.06 13.84 0 0 0
17/02/2012
13.84
 187,050 13.46 13.91 13.46 100 990 -0.1
16/02/2012
13.46
 51,650 13.38 13.46 13.30 104,300 109,170 -0.4
15/02/2012
13.38
 53,070 13.30 13.38 13.23 121,960 117,090 0.4
14/02/2012
13.30
 102,980 13.23 13.46 13.23 20,000 20,000 0
13/02/2012
13.23
 44,190 13.30 13.30 13.23 210,000 210,100 -0.0
10/02/2012
13.30
 58,100 13.46 13.46 13.30 0 0 0
09/02/2012
13.46
 88,490 13.30 13.46 13.30 305,000 309,870 -0.4
08/02/2012
13.30
 38,740 13.23 13.30 13.15 0 0 0
07/02/2012
13.23
 52,570 13.23 13.23 13.15 20,000 20,000 0
06/02/2012
13.23
 41,690 13.30 13.30 13.23 25,350 25,350 0
03/02/2012
13.30
 93,970 13.38 13.68 13.30 130,000 130,000 0
02/02/2012
13.38
 84,150 13.15 13.38 13.15 8,970 0 0.8
01/02/2012
13.15
 76,400 13.08 13.15 13.00 10,150 0 0.9
31/01/2012
13.08
 65,290 12.92 13.23 13.00 1,000 0 0.1
30/01/2012
12.92
 36,330 12.85 12.92 12.85 21,620 20,000 0.1
20/01/2012
12.85
 69,000 12.92 13.08 12.85 51,500 58,970 -0.6

Chính sách bảo mật | Điều khoản sử dụng |