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)
08/11/2010
8.59
 75,230 8.64 8.64 8.59 2,060 7,410 -0.5
05/11/2010
8.64
 61,840 8.64 8.69 8.64 6,600 0 0.6
04/11/2010
8.64
 79,540 8.64 8.69 8.59 7,350 1,940 0.5
03/11/2010
8.64
 50,860 8.64 8.64 8.54 0 10,350 -0.9
02/11/2010
8.64
 38,740 8.64 8.69 8.59 10,170 2,060 0.7
01/11/2010
8.64
 27,100 8.69 8.69 8.64 100 6,600 -0.6
29/10/2010
8.69
 48,760 8.69 8.69 8.64 1,131,600 1,126,350 0.5
28/10/2010
8.69
 10,870 8.64 8.69 8.64 0 0 0
27/10/2010
8.64
 47,890 8.74 8.74 8.64 2,200 10,170 -0.7
26/10/2010
8.74
 33,970 8.74 8.79 8.69 9,200 100 0.8
25/10/2010
8.74
 31,540 8.74 8.79 8.64 49,550 44,430 0.4
22/10/2010
8.74
 43,050 8.74 8.84 8.69 1,360 0 0.1
21/10/2010
8.74
 48,370 8.69 8.84 8.69 67,820 54,870 1.1
20/10/2010
8.69
 105,630 8.79 8.79 8.59 0 9,200 -0.8
19/10/2010
8.79
 91,510 8.84 8.84 8.74 0 17,720 -1.6
18/10/2010
8.84
 15,240 8.84 8.89 8.79 0 1,360 -0.1
15/10/2010
8.84
 83,480 8.89 8.89 8.84 0 15,150 -1.3
14/10/2010
8.89
 15,340 8.84 8.89 8.84 1,280 0 0.1
13/10/2010
8.84
 28,790 8.84 8.89 8.84 6,580 0 0.6
12/10/2010
8.84
 21,200 8.84 8.84 8.79 7,730 0 0.7
11/10/2010
8.84
 24,700 8.79 8.89 8.74 0 0 0
08/10/2010
8.79
 16,050 8.74 8.84 8.69 1,250 1,280 -0.0
07/10/2010
8.74
 23,270 8.79 8.84 8.69 6,490 6,580 -0.0
06/10/2010
8.79
 35,350 8.69 8.79 8.69 5,430 7,730 -0.2
05/10/2010
8.69
 19,720 8.74 8.74 8.64 50,000 50,000 0
04/10/2010
8.74
 38,230 8.84 8.84 8.74 900 1,250 -0.0
01/10/2010
8.84
 8,270 8.84 8.84 8.74 100 6,490 -0.6
30/09/2010
8.84
 21,220 8.84 8.84 8.79 0 5,430 -0.5
29/09/2010
8.84
 34,830 8.84 8.89 8.79 20,000 20,000 0
28/09/2010
8.84
 16,570 8.84 8.84 8.79 0 900 -0.1
27/09/2010
8.84
 33,560 8.79 8.84 8.79 2,290 100 0.2
24/09/2010
8.79
 38,170 8.84 8.94 8.74 90 0 0.0
23/09/2010
8.84
 55,410 8.89 8.89 8.84 300 0 0.0
22/09/2010
8.89
 23,130 8.89 8.89 8.84 6,720 0 0.6
21/09/2010
8.89
 39,230 8.89 8.94 8.84 3,300 2,290 0.1
20/09/2010
8.89
 48,980 8.89 8.99 8.89 13,180 90 1.2
17/09/2010
8.89
 39,810 8.84 8.89 8.79 30,000 30,300 -0.0
16/09/2010
8.84
 44,870 8.84 8.89 8.79 66,060 71,720 -0.5
15/09/2010
8.84
 21,860 8.84 8.89 8.79 25,790 24,300 0.1
14/09/2010
8.84
 36,520 8.84 8.84 8.79 0 13,180 -1.2
13/09/2010
8.84
 10,820 8.84 8.84 8.74 1,560 0 0.1
10/09/2010
8.84
 83,710 8.84 8.89 8.79 14,270 1,060 1.2
09/09/2010
8.84
 21,730 8.79 8.89 8.79 200,000 204,790 -0.4
08/09/2010
8.79
 43,550 8.79 8.84 8.74 16,500 0 1.5
07/09/2010
8.79
 37,150 8.84 8.89 8.79 320 1,560 -0.1
06/09/2010
8.84
 33,920 8.84 8.89 8.79 360 14,270 -1.2
01/09/2010
8.84
 27,940 8.89 8.89 8.74 27,100 25,100 0.2
31/08/2010
8.89
 70,430 8.84 8.89 8.79 131,910 141,500 -0.8
30/08/2010
8.84
 22,350 8.69 8.89 8.69 106,280 100,320 0.5
27/08/2010
8.69
 20,430 8.64 8.69 8.59 40,610 40,360 0.0
26/08/2010
8.64
 45,190 8.64 8.64 8.54 31,000 32,000 -0.1
25/08/2010
8.64
 74,930 8.69 8.69 8.44 235,330 238,910 -0.3
24/08/2010
8.69
 46,050 8.84 8.84 8.64 114,740 121,020 -0.5
23/08/2010
8.84
 7,880 8.89 8.89 8.79 100,790 100,610 0.0
20/08/2010
8.89
 13,660 8.84 8.89 8.79 460 1,000 -0.0
19/08/2010
8.84
 32,560 8.84 8.94 8.84 20,000 3,330 1.5
18/08/2010
8.84
 34,750 8.94 8.94 8.84 14,050 0 1.3
17/08/2010
8.94
 50,450 9.04 9.04 8.89 130,000 130,790 -0.1
16/08/2010
9.04
 29,170 8.94 9.04 8.94 190 460 -0.0
13/08/2010: Cổ tức tiền mặt tỉ lệ: 30%
13/08/2010
8.94
 232,020 8.69 8.94 8.69 128,790 120,000 0.7
12/08/2010
8.69
 156,750 8.83 8.83 8.69 167,620 152,330 1.4
11/08/2010
8.83
 64,660 8.78 8.83 8.73 69,710 30,000 3.6
10/08/2010
8.78
 147,420 8.78 8.88 8.73 47,980 190 4.4
09/08/2010
8.78
 93,970 8.83 8.93 8.78 42,300 28,790 1.3
06/08/2010
8.83
 64,800 8.88 8.88 8.83 74,190 99,340 -2.3
05/08/2010
8.88
 67,940 8.83 8.88 8.83 559,160 589,710 -2.8
04/08/2010
8.83
 103,130 8.83 8.88 8.78 250,600 297,980 -4.3
03/08/2010
8.83
 95,750 8.78 8.83 8.78 18,300 42,300 -2.2
02/08/2010
8.78
 70,110 8.83 8.83 8.73 325,770 304,190 2.0
30/07/2010
8.83
 53,050 8.83 8.83 8.78 27,190 9,160 1.6
29/07/2010
8.83
 45,050 8.83 8.88 8.78 11,980 600 1.0
28/07/2010
8.83
 159,210 8.88 8.93 8.73 17,450 18,300 -0.1
27/07/2010
8.88
 56,320 8.88 8.93 8.83 48,160 59,130 -1.0
26/07/2010
8.88
 77,420 8.88 8.98 8.88 900 27,190 -2.4
23/07/2010
8.88
 39,200 8.93 8.93 8.88 4,550 11,980 -0.7
22/07/2010
8.93
 34,060 9.02 9.02 8.93 0 17,450 -1.6
21/07/2010
9.02
 77,860 8.98 9.07 8.98 1,000 14,800 -1.3
20/07/2010
8.98
 127,800 8.93 9.07 8.98 50,000 50,900 -0.1
19/07/2010
8.93
 62,020 8.93 8.98 8.88 1,950 4,550 -0.2
16/07/2010
8.93
 39,150 8.88 8.93 8.83 4,100 0 0.4
15/07/2010
8.88
 48,800 8.88 8.93 8.83 9,220 1,000 0.8
14/07/2010
8.88
 100,580 8.88 8.93 8.88 23,380 0 2.2
13/07/2010
8.88
 61,150 8.83 8.88 8.78 17,420 1,950 1.4
12/07/2010
8.83
 38,490 8.78 8.83 8.73 21,500 24,100 -0.2
09/07/2010
8.78
 70,390 8.78 8.83 8.78 46,440 39,220 0.7
08/07/2010
8.78
 76,850 8.78 8.83 8.78 41,000 53,380 -1.1
07/07/2010
8.78
 43,750 8.78 8.83 8.73 60,700 77,420 -1.5
06/07/2010
8.78
 90,400 8.78 8.83 8.78 49,030 1,500 4.3
05/07/2010
8.78
 47,090 8.83 8.83 8.78 21,960 16,440 0.5
02/07/2010
8.83
 103,090 8.78 8.83 8.73 145,710 72,500 6.7
01/07/2010
8.78
 125,970 8.69 8.78 8.69 88,230 85,550 0.2
30/06/2010
8.69
 106,670 8.73 8.73 8.64 3,010 49,030 -4.1
29/06/2010
8.73
 56,160 8.73 8.78 8.69 49,700 61,960 -1.1
28/06/2010
8.73
 120,260 8.78 8.78 8.69 15,380 84,210 -6.2
25/06/2010
8.78
 65,690 8.78 8.78 8.69 3,720 3,380 0.0
24/06/2010
8.78
 95,000 8.73 8.78 8.69 3,000 3,010 -0.0
23/06/2010
8.73
 136,740 8.64 8.78 8.59 22,280 9,700 1.1
22/06/2010
8.64
 61,680 8.64 8.69 8.59 64,200 66,380 -0.2
21/06/2010
8.64
 56,200 8.64 8.69 8.64 170,330 147,360 2.1
18/06/2010
8.64
 43,680 8.64 8.69 8.64 89,650 80,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |