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)
09/09/2010
9.13
 21,730 9.07 9.18 9.07 200,000 204,790 -0.4
08/09/2010
9.07
 43,550 9.07 9.13 9.02 16,500 0 1.5
07/09/2010
9.07
 37,150 9.13 9.18 9.07 320 1,560 -0.1
06/09/2010
9.13
 33,920 9.13 9.18 9.07 360 14,270 -1.2
01/09/2010
9.13
 27,940 9.18 9.18 9.02 27,100 25,100 0.2
31/08/2010
9.18
 70,430 9.13 9.18 9.07 131,910 141,500 -0.8
30/08/2010
9.13
 22,350 8.97 9.18 8.97 106,280 100,320 0.5
27/08/2010
8.97
 20,430 8.92 8.97 8.87 40,610 40,360 0.0
26/08/2010
8.92
 45,190 8.92 8.92 8.82 31,000 32,000 -0.1
25/08/2010
8.92
 74,930 8.97 8.97 8.71 235,330 238,910 -0.3
24/08/2010
8.97
 46,050 9.13 9.13 8.92 114,740 121,020 -0.5
23/08/2010
9.13
 7,880 9.18 9.18 9.07 100,790 100,610 0.0
20/08/2010
9.18
 13,660 9.13 9.18 9.07 460 1,000 -0.0
19/08/2010
9.13
 32,560 9.13 9.23 9.13 20,000 3,330 1.5
18/08/2010
9.13
 34,750 9.23 9.23 9.13 14,050 0 1.3
17/08/2010
9.23
 50,450 9.33 9.33 9.18 130,000 130,790 -0.1
16/08/2010
9.33
 29,170 9.23 9.33 9.23 190 460 -0.0
13/08/2010: Cổ tức tiền mặt tỉ lệ: 30%
13/08/2010
9.23
 232,020 8.97 9.23 8.97 128,790 120,000 0.7
12/08/2010
8.97
 156,750 9.12 9.12 8.97 167,620 152,330 1.4
11/08/2010
9.12
 64,660 9.07 9.12 9.02 69,710 30,000 3.6
10/08/2010
9.07
 147,420 9.07 9.17 9.02 47,980 190 4.4
09/08/2010
9.07
 93,970 9.12 9.22 9.07 42,300 28,790 1.3
06/08/2010
9.12
 64,800 9.17 9.17 9.12 74,190 99,340 -2.3
05/08/2010
9.17
 67,940 9.12 9.17 9.12 559,160 589,710 -2.8
04/08/2010
9.12
 103,130 9.12 9.17 9.07 250,600 297,980 -4.3
03/08/2010
9.12
 95,750 9.07 9.12 9.07 18,300 42,300 -2.2
02/08/2010
9.07
 70,110 9.12 9.12 9.02 325,770 304,190 2.0
30/07/2010
9.12
 53,050 9.12 9.12 9.07 27,190 9,160 1.6
29/07/2010
9.12
 45,050 9.12 9.17 9.07 11,980 600 1.0
28/07/2010
9.12
 159,210 9.17 9.22 9.02 17,450 18,300 -0.1
27/07/2010
9.17
 56,320 9.17 9.22 9.12 48,160 59,130 -1.0
26/07/2010
9.17
 77,420 9.17 9.27 9.17 900 27,190 -2.4
23/07/2010
9.17
 39,200 9.22 9.22 9.17 4,550 11,980 -0.7
22/07/2010
9.22
 34,060 9.32 9.32 9.22 0 17,450 -1.6
21/07/2010
9.32
 77,860 9.27 9.37 9.27 1,000 14,800 -1.3
20/07/2010
9.27
 127,800 9.22 9.37 9.27 50,000 50,900 -0.1
19/07/2010
9.22
 62,020 9.22 9.27 9.17 1,950 4,550 -0.2
16/07/2010
9.22
 39,150 9.17 9.22 9.12 4,100 0 0.4
15/07/2010
9.17
 48,800 9.17 9.22 9.12 9,220 1,000 0.8
14/07/2010
9.17
 100,580 9.17 9.22 9.17 23,380 0 2.2
13/07/2010
9.17
 61,150 9.12 9.17 9.07 17,420 1,950 1.4
12/07/2010
9.12
 38,490 9.07 9.12 9.02 21,500 24,100 -0.2
09/07/2010
9.07
 70,390 9.07 9.12 9.07 46,440 39,220 0.7
08/07/2010
9.07
 76,850 9.07 9.12 9.07 41,000 53,380 -1.1
07/07/2010
9.07
 43,750 9.07 9.12 9.02 60,700 77,420 -1.5
06/07/2010
9.07
 90,400 9.07 9.12 9.07 49,030 1,500 4.3
05/07/2010
9.07
 47,090 9.12 9.12 9.07 21,960 16,440 0.5
02/07/2010
9.12
 103,090 9.07 9.12 9.02 145,710 72,500 6.7
01/07/2010
9.07
 125,970 8.97 9.07 8.97 88,230 85,550 0.2
30/06/2010
8.97
 106,670 9.02 9.02 8.92 3,010 49,030 -4.1
29/06/2010
9.02
 56,160 9.02 9.07 8.97 49,700 61,960 -1.1
28/06/2010
9.02
 120,260 9.07 9.07 8.97 15,380 84,210 -6.2
25/06/2010
9.07
 65,690 9.07 9.07 8.97 3,720 3,380 0.0
24/06/2010
9.07
 95,000 9.02 9.07 8.97 3,000 3,010 -0.0
23/06/2010
9.02
 136,740 8.92 9.07 8.87 22,280 9,700 1.1
22/06/2010
8.92
 61,680 8.92 8.97 8.87 64,200 66,380 -0.2
21/06/2010
8.92
 56,200 8.92 8.97 8.92 170,330 147,360 2.1
18/06/2010
8.92
 43,680 8.92 8.97 8.92 89,650 80,000 0.9
17/06/2010
8.92
 44,250 8.97 8.97 8.92 289,499 302,779 -1.2
16/06/2010
8.97
 42,730 8.92 8.97 8.92 42,400 53,200 -1.0
15/06/2010
8.92
 46,660 8.97 8.97 8.92 79,520 95,090 -1.4
14/06/2010
8.97
 51,320 8.97 9.02 8.92 194,520 180,130 1.3
11/06/2010
8.97
 208,230 8.97 9.12 8.92 507,679 359,839 13.5
10/06/2010
8.97
 43,820 8.92 8.97 8.87 16,100 2,400 1.2
09/06/2010
8.92
 76,840 8.77 8.97 8.87 57,990 11,120 4.2
08/06/2010
8.77
 73,450 8.77 8.87 8.77 32,590 27,040 0.5
07/06/2010
8.77
 270,460 8.97 8.97 8.72 3,720 156,840 -13.5
04/06/2010
8.97
 103,320 8.92 9.07 8.92 44,520 16,100 2.6
03/06/2010
8.92
 128,860 8.82 9.02 8.92 28,200 0 0
02/06/2010
8.82
 223,120 8.87 8.87 8.82 16,340 32,590 -1.4
01/06/2010
8.87
 82,740 8.82 8.87 8.82 35,600 3,720 2.8
31/05/2010
8.82
 58,970 8.97 9.02 8.82 58,870 86,520 -2.4
28/05/2010
8.97
 130,340 8.87 9.07 8.92 7,840 28,200 -1.8
27/05/2010
8.87
 51,500 8.92 8.97 8.87 12,650 16,340 -0.3
26/05/2010
8.92
 88,640 8.87 8.92 8.87 27,730 35,600 -0.7
25/05/2010
8.87
 70,580 8.82 8.92 8.82 60,470 38,320 2.0
24/05/2010
8.82
 162,620 8.72 8.87 8.72 8,720 7,840 0.1
21/05/2010
8.72
 214,660 8.97 8.97 8.67 41,270 12,650 2.5
20/05/2010
8.97
 272,360 8.92 8.97 8.82 38,540 27,730 1.0
19/05/2010
8.92
 241,580 9.07 9.07 8.87 100,200 129,020 -2.6
18/05/2010
9.07
 79,010 9.07 9.12 9.02 14,250 8,720 0.5
17/05/2010
9.07
 106,480 9.17 9.17 9.07 128,390 134,790 -0.6
14/05/2010
9.17
 117,740 9.12 9.22 9.12 34,800 38,540 -0.3
13/05/2010
9.12
 57,080 9.07 9.17 9.07 17,890 10,200 0.7
12/05/2010
9.07
 198,420 9.17 9.17 9.07 70,060 53,250 1.5
11/05/2010
9.17
 118,430 9.02 9.17 9.07 8,810 34,870 -2.4
10/05/2010
9.02
 221,640 9.12 9.17 8.97 30,160 34,800 -0.4
07/05/2010
9.12
 283,240 9.22 9.22 8.97 57,040 62,890 -0.5
06/05/2010
9.22
 209,680 9.22 9.27 9.17 23,600 31,060 -0.7
05/05/2010
9.22
 219,490 9.27 9.27 9.12 53,850 58,810 -0.5
04/05/2010
9.27
 177,180 9.37 9.37 9.27 21,150 30,160 -0.8
29/04/2010
9.37
 251,870 9.37 9.42 9.27 9,300 12,040 -0.3
28/04/2010
9.37
 398,620 9.27 9.47 9.32 85,620 23,600 5.9
27/04/2010
9.27
 676,730 8.92 9.32 8.97 31,770 24,570 0.7
26/04/2010
8.92
 198,840 8.77 8.92 8.82 20,160 21,150 -0.1
22/04/2010
8.77
 117,050 8.77 8.87 8.77 16,690 9,300 0.7
21/04/2010
8.77
 119,140 8.82 8.87 8.72 1,180 85,620 -7.4
20/04/2010
8.82
 162,870 8.82 8.87 8.77 92,270 11,050 7.2
19/04/2010
8.82
 240,970 8.82 8.87 8.82 134,400 20,160 10.2
16/04/2010
8.82
 96,740 8.87 8.87 8.77 10,480 16,690 -0.5

Chính sách bảo mật | Điều khoản sử dụng |