CTCP Sữa Việt Nam (vnm)

63.40
0
(0%)
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
(2025-11-05) 		5.40 9.31% 124,760,000 29,981,900 1,861.9
57
65
63.40
2 tháng
(2025-10-06) 		3.45 5.76% 218,581,700 29,631,800 1,861.9
55
65
63.40
3 tháng
(2025-09-08) 		5.18 8.90% 324,516,000 33,766,600 2,137.1
55
65
63.40
6 tháng
(2025-06-09) 		10.27 19.34% 666,090,800 40,715,798 2,602.2
53.03
65
63.40
12 tháng
(2024-12-10) 		4.57 7.77% 1,090,342,400 -17,729,774 -480.8
48.25
65
63.40
24 tháng
(2023-12-18) 		3.74 6.27% 1,992,576,100 -74,320,033 -4,162.2
48.25
69.06
63.40
36 tháng
(2022-12-21) 		-4.95 -7.24% 2,601,850,100 -104,827,301 -6,000.6
48.25
71.50
63.40
60 tháng
(2020-12-31) 		-23.08 -26.68% 3,971,385,610 -150,399,967 -10,770.0
48.25
93.29
63.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/04/2010
8.87
 158,020 8.77 8.87 8.77 26,660 1,180 2.3
14/04/2010
8.77
 206,310 8.77 8.87 8.72 104,280 92,270 1.1
13/04/2010
8.77
 391,070 8.77 8.92 8.77 113,440 134,400 -1.8
12/04/2010
8.77
 250,280 8.62 8.97 8.77 129,020 10,480 10.7
09/04/2010
8.62
 162,060 8.62 8.67 8.62 22,000 26,660 -0.4
08/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
08/04/2010
8.62
 214,670 8.52 8.67 8.57 68,920 144,280 -6.5
07/04/2010
8.52
 234,320 8.57 8.67 8.47 108,380 113,440 -0.3
06/04/2010
8.57
 218,490 8.62 8.62 8.52 36,020 129,020 -8.1
05/04/2010
8.62
 103,910 8.52 8.67 8.57 15,740 22,000 -0.6
02/04/2010
8.52
 106,910 8.42 8.57 8.47 39,730 28,920 1.0
01/04/2010
8.42
 187,970 8.37 8.52 8.42 6,736,930 6,765,450 -2.4
31/03/2010
8.37
 118,610 8.33 8.47 8.37 19,840 36,020 -1.4
30/03/2010
8.33
 158,730 8.47 8.47 8.28 240 15,740 -1.3
29/03/2010
8.47
 143,530 8.42 8.62 8.42 21,300 39,730 -1.6
26/03/2010
8.42
 130,230 8.47 8.47 8.37 15,370 79,860 -5.5
25/03/2010
8.47
 70,870 8.47 8.47 8.37 69,540 84,840 -1.3
24/03/2010
8.47
 70,370 8.42 8.52 8.47 3,300 240 0.3
23/03/2010
8.42
 76,950 8.52 8.57 8.42 3,500 21,300 -1.5
22/03/2010
8.52
 54,750 8.57 8.67 8.52 2,410 15,370 -1.1
19/03/2010
8.57
 46,770 8.67 8.72 8.57 0 4,540 -0.4
18/03/2010
8.67
 66,490 8.62 8.67 8.57 10 3,300 -0.3
17/03/2010
8.62
 83,710 8.62 8.72 8.62 2,490 3,500 -0.1
16/03/2010
8.62
 123,000 8.77 8.82 8.62 150 2,410 -0.2
15/03/2010
8.77
 200,590 8.77 8.97 8.77 55,460 0 5.0
12/03/2010
8.77
 104,640 8.77 8.82 8.72 700 10 0.1
11/03/2010
8.77
 114,560 8.82 8.87 8.72 18,770 2,490 1.5
10/03/2010
8.82
 142,590 9.01 9.01 8.82 4,420 150 0.4
09/03/2010
9.01
 1,059,570 8.77 9.16 8.82 875,000 55,460 74.5
08/03/2010
8.77
 328,580 8.67 9.01 8.72 178,920 700 16.3
05/03/2010
8.67
 257,150 8.62 8.77 8.57 132,800 18,770 10.2
04/03/2010
8.62
 423,030 8.52 8.82 8.62 347,850 4,420 30.5
03/03/2010
8.52
 182,040 8.33 8.57 8.42 117,090 43,860 6.4
02/03/2010
8.33
 371,080 8.37 8.52 8.33 146,720 178,920 -2.6
01/03/2010
8.37
 314,070 8.37 8.57 8.37 497,410 468,950 2.7
26/02/2010
8.37
 964,030 8.67 8.72 8.37 692,250 407,850 25.4
25/02/2010: Cổ tức tiền mặt tỉ lệ: 10%
25/02/2010
8.67
 591,140 8.52 8.72 8.62 423,040 117,090 27.0
24/02/2010
8.52
 435,280 8.42 8.57 8.42 252,310 146,720 9.2
23/02/2010
8.42
 542,830 8.72 8.72 8.42 438,870 161,260 24.7
22/02/2010
8.72
 640,640 8.81 8.81 8.57 487,770 105,940 34.0
12/02/2010
8.81
 1,058,090 8.67 8.86 8.67 916,470 55,120 77.9
11/02/2010
8.67
 1,382,690 8.28 8.67 8.38 1,226,030 81,340 101.4
10/02/2010
8.28
 615,590 7.89 8.28 7.89 545,730 125,970 35.5
09/02/2010
7.89
 1,991,740 8.28 8.28 7.89 1,023,280 1,728,720 -57.3
08/02/2010
8.28
 246,070 8.28 8.33 8.08 124,700 80,000 3.8
05/02/2010
8.28
 551,100 8.67 8.67 8.28 205,800 326,180 -10.2
04/02/2010
8.67
 1,188,140 8.38 8.77 8.42 891,530 222,670 59.4
03/02/2010
8.38
 1,539,620 7.99 8.38 8.04 1,092,800 115,200 83.3
02/02/2010
7.99
 713,690 7.89 8.04 7.79 501,840 129,150 30.5
01/02/2010
7.89
 258,050 7.55 7.89 7.55 235,620 51,150 14.8
29/01/2010
7.55
 337,550 7.60 7.69 7.55 241,770 186,200 4.4
28/01/2010
7.60
 163,980 7.60 7.69 7.55 144,570 0 11.3
27/01/2010
7.60
 560,860 7.94 7.94 7.60 240,590 243,770 -0.3
26/01/2010
7.94
 620,490 7.60 7.94 7.69 347,800 173,350 14.1
25/01/2010
7.60
 254,610 7.40 7.60 7.40 180,480 3,510 13.7
22/01/2010
7.40
 259,390 7.40 7.50 7.35 155,590 40,000 8.8
21/01/2010
7.40
 547,510 7.60 7.60 7.40 350,720 147,000 15.7
20/01/2010
7.60
 606,070 7.26 7.60 7.26 663,792 497,102 13.0
19/01/2010
7.26
 281,670 6.92 7.26 6.96 113,240 5,080 8.0
18/01/2010
6.92
 264,810 7.21 7.21 6.92 35,770 174,000 -9.9
15/01/2010
7.21
 241,100 7.40 7.45 7.21 65,830 195,650 -9.7
14/01/2010
7.40
 175,250 7.40 7.50 7.30 11,290 45,000 -2.6
13/01/2010
7.40
 351,930 7.21 7.40 7.01 80,220 34,400 3.4
12/01/2010
7.21
 362,150 7.45 7.45 7.21 40,600 136,170 -7.2
11/01/2010
7.45
 270,860 7.55 7.60 7.45 78,810 54,530 1.9
08/01/2010
7.55
 391,270 7.79 7.94 7.55 124,420 83,800 3.2
07/01/2010
7.79
 165,310 8.04 8.04 7.79 25,380 5,450 1.6
06/01/2010
8.04
 320,220 7.99 8.08 7.79 169,380 75,850 7.7
05/01/2010
7.99
 788,950 7.65 7.99 7.89 512,090 457,860 4.4
04/01/2010
7.65
 522,570 7.30 7.65 7.30 25,940 245,000 -17.1
31/12/2009
7.30
 303,560 7.30 7.45 7.26 16,370 10,300 0
30/12/2009
7.30
 176,990 7.26 7.35 7.21 9,900 75,780 0
29/12/2009
7.26
 137,750 7.50 7.55 7.26 12,340 28,710 0
28/12/2009
7.50
 371,600 7.16 7.50 7.21 144,310 47,770 0
25/12/2009
7.16
 705,200 6.82 7.16 6.82 37,640 477,450 0
24/12/2009
6.82
 271,830 6.82 6.82 6.72 80,050 165,310 0
23/12/2009
6.82
 362,480 6.77 6.82 6.62 225,270 217,800 0
22/12/2009
6.77
 371,040 6.82 6.92 6.77 15,410 258,070 0
21/12/2009
6.82
 350,320 6.53 6.82 6.72 41,900 212,140 0
18/12/2009
6.53
 417,830 6.23 6.53 6.48 168,880 251,300 0
17/12/2009
6.23
 183,600 6.48 6.48 6.23 5,550 65,110 0
16/12/2009
6.48
 339,900 6.77 6.77 6.48 78,280 200,000 0
15/12/2009
6.77
 237,800 6.77 6.82 6.67 113,350 139,580 0
14/12/2009
6.77
 220,630 6.72 6.82 6.72 81,360 142,000 0
11/12/2009
6.72
 376,760 6.77 6.77 6.62 210,380 106,900 0
10/12/2009
6.77
 923,980 7.11 7.16 6.77 229,660 727,410 0
09/12/2009
7.11
 527,930 7.40 7.40 7.06 214,120 437,610 0
08/12/2009
7.40
 395,050 7.45 7.55 7.30 177,520 269,230 0
07/12/2009
7.45
 98,800 7.55 7.55 7.40 27,100 45,720 0
04/12/2009
7.55
 273,280 7.55 7.65 7.50 165,890 191,350 0
03/12/2009
7.55
 288,200 7.69 7.69 7.55 148,300 66,440 0
02/12/2009
7.69
 271,430 7.74 7.74 7.55 147,500 127,330 0
01/12/2009
7.74
 453,080 7.65 7.79 7.69 245,690 257,570 0
30/11/2009
7.65
 234,500 7.55 7.79 7.55 75,850 105,120 0
27/11/2009
7.55
 755,480 7.55 7.89 7.21 220,170 471,840 0
26/11/2009
7.55
 452,550 7.94 7.94 7.55 175,330 252,540 0
25/11/2009
7.94
 352,730 8.18 8.18 7.79 173,350 28,900 0

Chính sách bảo mật | Điều khoản sử dụng |