CTCP Sữa Việt Nam (vnm)

61.50
-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
(2026-02-23) 		-7.50 -10.62% 151,545,700 -4,751,700 -397.9
58.10
72.30
61.80
2 tháng
(2026-01-15) 		-7.90 -11.13% 352,439,900 -5,088,900 -436.7
58.10
73.40
61.80
3 tháng
(2025-12-16) 		-1.10 -1.71% 443,494,800 -5,651,800 -467.3
58.10
73.40
61.80
6 tháng
(2025-09-17) 		0.56 0.89% 748,817,200 24,744,400 1,458.1
55
73.40
61.80
12 tháng
(2025-03-21) 		6.22 10.94% 1,374,753,000 5,268,340 796.7
48.25
73.40
61.80
24 tháng
(2024-03-26) 		1.58 2.58% 2,233,528,200 -19,883,658 -521.9
48.25
73.40
61.80
36 tháng
(2023-04-03) 		-1.84 -2.84% 2,977,261,000 -107,447,959 -6,320.5
48.25
73.40
61.80
60 tháng
(2021-04-12) 		-17.11 -21.34% 4,239,448,800 -107,954,837 -6,466.9
48.25
80.21
61.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/11/2009
8.18
 209,410 8.18 8.28 8.13 77,500 17,600 0
23/11/2009
8.18
 149,040 8.47 8.47 8.18 38,500 14,280 0
20/11/2009
8.47
 390,010 8.47 8.52 8.42 313,540 56,060 0
19/11/2009
8.47
 387,080 8.42 8.52 8.42 261,630 19,440 0
18/11/2009
8.42
 582,520 8.23 8.42 8.23 471,790 10,600 0
17/11/2009
8.23
 301,350 8.18 8.23 8.13 138,600 117,650 0
16/11/2009
8.18
 174,000 8.28 8.38 8.18 105,800 46,200 0
13/11/2009
8.28
 254,020 8.28 8.28 8.08 213,760 26,620 0
12/11/2009
8.28
 232,460 8.28 8.38 8.28 99,530 8,450 0
11/11/2009
8.28
 295,090 8.04 8.28 7.99 176,740 44,330 0
10/11/2009
8.04
 328,780 7.94 8.08 7.89 246,400 55,450 0
09/11/2009
7.94
 229,510 8.18 8.18 7.84 102,150 67,100 0
06/11/2009
8.18
 321,320 8.18 8.33 8.18 240,640 119,120 0
05/11/2009
8.18
 220,610 7.94 8.33 8.04 74,330 42,100 0
04/11/2009
7.94
 365,700 7.89 8.08 7.79 133,600 120,720 0
03/11/2009
7.89
 599,180 8.18 8.18 7.89 251,390 255,040 0
02/11/2009
8.18
 545,760 8.52 8.52 8.13 198,110 157,000 0
30/10/2009
8.52
 595,340 8.47 8.67 8.42 270,880 249,850 0
29/10/2009
8.47
 564,070 8.67 8.67 8.33 327,400 50,750 0
28/10/2009
8.67
 880,660 8.28 8.67 8.28 646,090 61,810 0
27/10/2009
8.28
 643,410 8.28 8.33 8.18 313,060 131,860 0
26/10/2009
8.28
 414,370 8.33 8.38 8.28 20,620 7,920 0
23/10/2009
8.33
 664,210 8.38 8.42 8.28 43,890 43,860 0
22/10/2009
8.38
 649,040 8.38 8.42 8.28 126,020 52,480 0
21/10/2009
8.38
 502,720 8.47 8.47 8.28 29,440 70,290 0
20/10/2009
8.47
 250,520 8.47 8.62 8.47 9,690 4,520 0
19/10/2009
8.47
 337,510 8.57 8.57 8.47 73,200 5,210 0
16/10/2009
8.57
 282,560 8.86 8.86 8.57 50,520 4,100 0
15/10/2009
8.86
 646,020 8.77 9.11 8.86 98,990 61,250 0
14/10/2009
8.77
 375,850 8.38 8.77 8.38 221,170 5,960 0
13/10/2009
8.38
 373,090 8.62 8.62 8.38 3,350 6,420 0
12/10/2009
8.62
 264,260 8.67 8.72 8.57 1,030 10,690 0
09/10/2009
8.67
 651,820 8.72 8.77 8.62 323,790 467,520 0
08/10/2009
8.72
 504,710 8.62 8.77 8.57 365,690 107,440 0
07/10/2009
8.62
 538,670 8.23 8.62 8.23 156,390 150,790 0
06/10/2009
8.23
 489,010 8.28 8.33 8.18 133,320 189,060 0

Chính sách bảo mật | Điều khoản sử dụng |