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)
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
01/07/2011
11.34
 115,580 11.24 11.34 11.14 85,430 85,430 0
30/06/2011
11.24
 44,530 11.34 11.45 11.24 5,450 6,700 -0.1
29/06/2011
11.34
 506,490 11.34 11.34 11.14 427,650 4,010 48.7
28/06/2011
11.34
 78,210 11.65 11.65 11.24 23,820 20,000 0.4
27/06/2011
11.65
 268,890 11.34 11.86 11.45 6,645,770 85,000 740.6
24/06/2011
11.34
 99,330 11.34 11.34 11.03 142,600 145,750 -0.3
23/06/2011
11.34
 66,850 11.45 11.65 11.34 27,100 20,000 0.8
22/06/2011
11.45
 234,510 11.45 11.86 11.34 28,000 23,820 0.5
21/06/2011
11.45
 187,080 10.93 11.45 11.03 601,200 606,400 -0.6
20/06/2011
10.93
 59,140 10.93 11.03 10.93 740 2,300 -0.2
17/06/2011
10.93
 31,690 10.83 10.93 10.83 3,380 7,100 -0.4
16/06/2011
10.83
 18,610 10.83 10.93 10.83 22,420 28,000 -0.6
15/06/2011
10.83
 95,850 10.93 11.03 10.72 2,260 1,200 0.1
14/06/2011
10.93
 117,440 10.83 11.14 10.72 0 740 -0.1
13/06/2011
10.83
 205,940 10.72 10.93 10.62 9,560 3,380 0.6
10/06/2011
10.72
 95,480 10.72 10.93 10.62 0 2,420 -0.2
09/06/2011
10.72
 49,090 10.72 10.72 10.62 1,590 2,260 -0.1
08/06/2011
10.72
 62,420 10.62 10.93 10.52 1,000 0 0.1
07/06/2011
10.62
 191,290 10.21 10.62 10.31 600 9,560 -0.9
06/06/2011
10.21
 100,820 10.52 10.52 10.16 40,260 40,260 0
03/06/2011
10.52
 108,310 10.83 10.83 10.31 263,750 262,050 0.2
02/06/2011
10.83
 141,980 10.83 11.14 10.72 160,460 161,460 -0.1
01/06/2011
10.83
 135,660 10.52 11.03 10.31 84,560 82,060 0.3
31/05/2011
10.52
 78,660 10.11 10.52 10.11 65,990 60,460 0.5
30/05/2011
10.11
 89,320 10.52 10.62 10.11 65,810 63,750 0.2
27/05/2011
10.52
 102,480 10.11 10.52 10.21 64,410 60,460 0.4
26/05/2011
10.11
 269,540 9.64 10.11 9.18 8,980 3,100 0.5
25/05/2011
9.64
 304,800 10.11 10.11 9.64 27,820 33,350 -0.5
24/05/2011
10.11
 394,970 10.62 10.62 10.11 23,500 25,350 -0.2
23/05/2011
10.62
 377,510 11.14 11.14 10.62 3,050 3,950 -0.1
20/05/2011
11.14
 334,050 11.65 11.65 11.14 23,720 28,980 -0.6

Chính sách bảo mật | Điều khoản sử dụng |