CTCP Sữa Việt Nam (vnm)

59
-0.20
(-0.34%)
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
(2026-05-20) 		0.10 0.17% 61,664,000 -3,213,842 0
58
59.70
59
2 tháng
(2026-04-20) 		-2.30 -3.74% 133,806,900 -2,343,088 0
58
62
59
3 tháng
(2026-03-23) 		-1.60 -2.63% 208,038,000 -2,295,903 0
58
62.80
59
6 tháng
(2025-12-22) 		-4 -6.33% 658,340,800 -8,670,303 -514.4
58
73.40
59
12 tháng
(2025-06-24) 		5.02 9.26% 1,331,272,600 36,797,395 2,396.0
54.18
73.40
59
24 tháng
(2024-07-01) 		-0.77 -1.28% 2,215,338,300 10,888,655 1,675.2
48.25
73.40
59
36 tháng
(2023-07-05) 		-1.73 -2.84% 3,041,349,000 -70,245,293 -3,653.3
48.25
73.40
59
60 tháng
(2021-07-15) 		-9.99 -14.44% 4,213,972,800 -92,203,394 -4,796.3
48.25
75.59
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/10/2009
8.28
 288,520 8.33 8.38 8.18 95,740 68,510 0
02/10/2009
8.33
 873,070 8.57 8.57 8.18 217,700 275,080 0
01/10/2009
8.57
 667,590 8.77 9.01 8.57 250,790 183,810 0
30/09/2009
8.77
 678,350 8.38 8.77 8.38 304,470 96,690 0
29/09/2009
8.38
 920,850 8.57 8.57 8.38 216,790 269,260 0
28/09/2009
8.57
 581,330 8.86 8.91 8.57 9,430 176,310 0
25/09/2009
8.86
 559,770 8.81 8.96 8.67 4,180 315,550 0
24/09/2009
8.81
 1,131,030 9.25 9.25 8.81 2,580 547,710 0
23/09/2009
9.25
 1,145,820 9.64 9.64 9.25 21,600 660,800 0
22/09/2009
9.64
 2,191,200 9.20 9.64 9.40 24,320 1,291,690 0
21/09/2009
9.20
 503,510 8.77 9.20 9.20 3,820 228,700 0
18/09/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
18/09/2009
8.77
 577,530 8.38 8.77 8.77 0 555,810 0
17/09/2009
8.38
 711,440 7.99 8.38 8.13 257,020 352,200 0
16/09/2009
7.99
 245,450 8.13 8.13 7.89 52,930 13,700 0
15/09/2009
8.13
 383,940 8.52 8.52 8.13 18,450 143,590 0
14/09/2009
8.52
 271,030 8.28 8.62 8.42 35,760 53,110 0
11/09/2009
8.28
 461,500 7.89 8.28 8.18 97,030 204,670 0
10/09/2009
7.89
 344,340 7.55 7.89 7.84 30,500 59,080 0
09/09/2009
7.55
 63,130 7.65 7.69 7.55 7,490 520 0
08/09/2009
7.65
 240,420 7.30 7.65 7.40 4,400 10,930 0
07/09/2009
7.30
 128,120 7.26 7.35 7.21 1,720 1,030 0
04/09/2009
7.26
 139,550 7.40 7.45 7.21 9,400 24,030 0
03/09/2009
7.40
 506,420 7.60 7.60 7.26 3,370 431,030 0
02/09/2009
7.60
 0 7.60 7.60 7.60 0 0 0
01/09/2009
7.60
 94,210 7.69 7.69 7.55 23,550 6,530 0
31/08/2009
7.69
 264,350 7.60 7.69 7.60 141,920 126,510 0
28/08/2009
7.60
 192,700 7.50 7.69 7.55 113,830 55,500 0
27/08/2009
7.50
 121,990 7.30 7.50 7.40 81,070 10,620 0
26/08/2009
7.30
 229,170 7.65 7.65 7.30 12,790 130,420 0
25/08/2009
7.65
 164,620 7.69 7.69 7.35 50,720 30,000 0
24/08/2009
7.69
 219,780 7.79 7.79 7.69 70,720 149,170 0
21/08/2009
7.79
 505,720 7.55 7.89 7.55 205,950 409,160 0
20/08/2009
7.55
 207,070 7.21 7.55 7.35 29,960 57,880 0
19/08/2009
7.21
 56,190 7.21 7.35 7.21 2,150 13,880 0

Chính sách bảo mật | Điều khoản sử dụng |