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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |