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)
19/01/2012
12.92
 71,610 12.85 12.92 12.77 72,700 82,850 -0.9
18/01/2012
12.85
 51,380 12.92 13.08 12.85 450 1,000 -0.0
17/01/2012
12.92
 83,290 12.85 13.08 12.85 26,660 28,170 -0.1
16/01/2012
12.85
 86,260 12.47 12.92 12.39 0 1,500 -0.1
13/01/2012
12.47
 47,950 12.32 12.47 12.16 0 0 0
12/01/2012
12.32
 24,450 12.32 12.32 12.16 0 450 -0.0
11/01/2012
12.32
 34,870 12.32 12.39 12.24 20,000 20,140 -0.0
10/01/2012
12.32
 33,380 12.32 12.39 12.16 0 220 -0.0
09/01/2012
12.32
 28,260 12.24 12.32 12.09 0 2,000 -0.2
06/01/2012
12.24
 81,310 12.09 12.47 11.86 104,300 104,300 0
05/01/2012
12.09
 157,620 12.54 12.54 12.01 70,800 79,300 -0.7
04/01/2012
12.54
 113,820 12.85 12.85 12.54 33,780 33,780 0
03/01/2012
12.85
 122,220 13.15 13.15 12.70 539,500 539,500 0
30/12/2011
13.15
 123,160 13.53 13.53 13.15 50,000 50,000 0
29/12/2011
13.53
 18,900 13.61 13.61 13.53 20,000 20,000 0
28/12/2011
13.61
 25,500 13.53 13.61 13.46 0 0 0
27/12/2011
13.53
 28,240 13.53 13.61 13.46 0 0 0
26/12/2011
13.53
 37,980 13.61 13.76 13.46 0 5,000 -0.4
23/12/2011
13.61
 24,780 13.76 13.76 13.38 53,500 53,500 0
22/12/2011
13.76
 41,350 13.99 13.99 13.68 95,000 95,000 0
21/12/2011
13.99
 27,170 13.99 14.06 13.99 0 3,000 -0.3
20/12/2011
13.99
 46,580 13.91 14.06 13.91 1,970 0 0.2
19/12/2011
13.91
 24,600 13.76 13.91 13.76 10,030 0 0.9
16/12/2011
13.76
 15,010 13.68 13.84 13.68 0 0 0
15/12/2011
13.68
 51,420 13.61 13.76 13.53 2,000 0 0.2
14/12/2011
13.61
 38,580 13.68 13.84 13.61 106,840 101,970 0.4
13/12/2011
13.68
 61,730 13.91 13.91 13.68 122,450 130,030 -0.7
12/12/2011
13.91
 63,750 13.99 14.14 13.84 8,000 0 0.7
09/12/2011
13.99
 39,340 13.99 14.06 13.91 0 2,000 -0.2
08/12/2011
13.99
 31,310 13.99 14.06 13.91 1,000 6,840 -0.5
07/12/2011
13.99
 28,330 13.99 14.06 13.91 21,150 23,200 -0.2
06/12/2011
13.99
 51,160 13.99 14.06 13.99 29,000 28,000 0.1
05/12/2011
13.99
 29,060 13.91 14.06 13.84 20,240 20,000 0.0
02/12/2011
13.91
 25,460 13.91 14.06 13.84 7,780 1,000 0.6
01/12/2011
13.91
 53,290 13.91 13.99 13.84 105,020 30,400 7.0
30/11/2011
13.91
 62,840 14.06 14.06 13.76 118,060 126,560 -0.8
29/11/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
29/11/2011
14.06
 97,420 13.79 14.44 14.06 40,300 40,240 0.0
28/11/2011
13.79
 144,480 13.89 13.99 13.68 0 7,780 -1.1
25/11/2011
13.89
 137,680 13.99 13.99 13.58 132,100 195,120 -8.4
24/11/2011
13.99
 42,920 14.39 14.39 13.99 0 500 -0.1
23/11/2011
14.39
 18,580 14.39 14.39 14.19 135,100 115,300 2.9
22/11/2011
14.39
 14,750 14.39 14.60 14.39 180,640 180,640 0
21/11/2011
14.39
 110,960 13.79 14.39 13.89 10,640 12,000 -0.2
18/11/2011
13.79
 44,820 13.79 13.79 13.68 68,500 58,500 1.4
17/11/2011
13.79
 67,630 14.09 14.09 13.79 10,000 20,100 -1.4
16/11/2011
14.09
 24,020 14.09 14.19 14.09 2,610 0 0.4
15/11/2011
14.09
 37,950 14.19 14.29 14.09 48,000 50,640 -0.4
14/11/2011
14.19
 29,330 13.99 14.19 13.89 68,890 70,000 -0.1
11/11/2011
13.99
 39,150 13.99 14.09 13.89 118,050 120,000 -0.3
10/11/2011
13.99
 65,310 14.39 14.39 13.99 282,620 272,610 1.4
09/11/2011
14.39
 49,630 14.60 14.60 14.29 254,200 258,000 -0.5
08/11/2011
14.60
 39,610 14.60 14.70 14.39 597,500 605,690 -1.2
07/11/2011
14.60
 64,240 14.19 14.90 14.29 278,000 286,050 -1.2
04/11/2011
14.19
 89,310 13.68 14.29 13.79 343,400 350,620 -1.0
03/11/2011
13.68
 27,160 13.48 13.79 13.58 0 4,200 -0.6
02/11/2011
13.48
 77,830 12.87 13.48 13.08 25,010 25,710 -0.1
01/11/2011
12.87
 13,390 12.87 12.97 12.87 145,500 140,000 0.7
31/10/2011
12.87
 23,610 12.97 12.97 12.87 5,660 5,400 0.0
28/10/2011
12.97
 36,340 12.87 12.97 12.77 71,000 70,000 0.1
27/10/2011
12.87
 8,320 12.77 12.87 12.77 100,000 99,000 0.1
26/10/2011
12.77
 17,120 12.87 12.87 12.77 2,200 5,500 -0.4
25/10/2011
12.87
 17,430 12.87 12.87 12.87 72,100 75,660 -0.5
24/10/2011
12.87
 16,980 12.97 12.97 12.77 1,800 1,000 0.1
21/10/2011
12.97
 13,840 12.87 12.97 12.77 2,000 1,000 0.1
20/10/2011
12.87
 17,960 12.77 12.87 12.67 200,000 202,200 -0.3
19/10/2011
12.77
 9,190 12.87 12.87 12.77 31,400 32,100 -0.1
18/10/2011
12.87
 11,450 12.87 12.87 12.77 0 1,800 -0.2
17/10/2011
12.87
 12,340 12.97 12.97 12.87 201,520 202,000 -0.1
14/10/2011
12.97
 8,620 12.87 13.08 12.87 160 0 0.0
13/10/2011
12.87
 5,220 12.87 12.97 12.87 840 1,400 -0.1
12/10/2011
12.87
 30,310 12.97 12.97 12.77 1,100 0 0.1
11/10/2011
12.97
 28,970 13.08 13.08 12.87 20,000 21,520 -0.2
10/10/2011
13.08
 23,710 13.18 13.18 12.87 1,430 160 0.2
07/10/2011
13.18
 63,870 12.97 13.18 12.87 6,900 840 0.8
06/10/2011
12.97
 42,090 12.77 12.97 12.77 18,200 1,100 2.2
05/10/2011
12.77
 4,760 12.67 12.77 12.67 20,000 20,000 0
04/10/2011
12.67
 11,840 12.77 12.77 12.57 2,300 1,430 0.1
03/10/2011
12.77
 39,150 12.67 12.77 12.57 4,600 6,900 -0.3
30/09/2011
12.67
 84,360 12.77 12.77 12.57 100,040 118,200 -2.3
29/09/2011
12.77
 20,480 12.97 12.97 12.77 0 0 0
28/09/2011
12.97
 26,870 12.87 13.08 12.87 19,300 2,300 2.2
27/09/2011
12.87
 31,660 12.87 12.87 12.77 0 4,600 -0.6
26/09/2011
12.87
 16,220 13.08 13.18 12.87 26,820 25,720 0.1
23/09/2011
13.08
 25,360 13.08 13.08 12.77 150,000 150,000 0
22/09/2011
13.08
 27,750 13.18 13.28 13.08 20,000 39,300 -2.5
21/09/2011
13.18
 18,650 12.97 13.18 12.97 2,880 0 0.4
20/09/2011
12.97
 11,080 12.87 12.97 12.77 55,650 55,790 -0.0
19/09/2011
12.87
 16,810 12.77 12.97 12.67 400 0 0.1
16/09/2011
12.77
 9,340 12.77 12.87 12.67 0 0 0
15/09/2011
12.77
 38,280 12.87 12.97 12.67 0 2,880 -0.4
14/09/2011
12.87
 71,230 13.28 13.28 12.77 21,000 21,000 0.0
13/09/2011: Cổ tức tiền mặt tỉ lệ: 20%
13/09/2011
13.28
 29,770 13.28 13.48 13.28 35,800 30,380 0.7
12/09/2011
13.28
 36,180 13.08 13.28 13.08 155,000 150,000 0.7
09/09/2011
13.08
 13,860 13.08 13.08 12.98 0 0 0
08/09/2011
13.08
 22,370 12.98 13.18 12.98 2,000 1,000 0.1
07/09/2011
12.98
 49,590 12.78 13.08 12.68 8,200 5,820 0.3
06/09/2011
12.78
 34,500 12.68 12.78 12.48 172,900 175,000 -0.3
05/09/2011
12.68
 36,040 12.78 12.98 12.48 32,000 32,000 0
01/09/2011
12.78
 52,200 12.58 12.78 12.68 68,000 70,000 -0.3
31/08/2011
12.58
 33,460 12.58 12.68 12.48 20,200 28,200 -1.0

Chính sách bảo mật | Điều khoản sử dụng |