CTCP Sữa Việt Nam (vnm)

67.70
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
(2025-12-29) 		5.60 9.02% 177,078,700 -9,005,900 -628.5
60.30
73.40
67.70
2 tháng
(2025-12-01) 		2.80 4.31% 264,602,600 1,269,400 27.4
60.20
73.40
67.70
3 tháng
(2025-10-30) 		10.60 18.56% 373,554,000 27,092,500 1,620.0
57
73.40
67.70
6 tháng
(2025-08-01) 		10.06 17.45% 689,370,700 23,398,673 1,456.6
55
73.40
67.70
12 tháng
(2025-02-03) 		11.47 20.40% 1,270,577,300 -16,747,042 -484.8
48.25
73.40
67.70
24 tháng
(2024-02-15) 		7.06 11.64% 2,141,502,700 -54,446,703 -2,869.9
48.25
73.40
67.70
36 tháng
(2023-02-13) 		1.97 3% 2,786,985,000 -109,016,651 -6,359.0
48.25
73.40
67.70
60 tháng
(2021-02-23) 		-18.13 -21.12% 4,114,848,400 -148,155,407 -10,462.6
48.25
85.83
67.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |