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)
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
18/08/2009
7.21
 126,490 7.35 7.35 7.16 30,800 49,110 0
17/08/2009
7.35
 113,260 7.30 7.45 7.30 36,890 25,880 0
14/08/2009
7.30
 126,370 7.21 7.30 7.16 88,030 38,100 0
13/08/2009
7.21
 226,530 7.21 7.26 7.16 164,270 101,550 0
12/08/2009
7.21
 157,810 7.30 7.35 7.21 68,680 75,380 0
11/08/2009
7.30
 196,940 7.06 7.30 7.21 120,460 94,670 0
10/08/2009
7.06
 122,670 6.87 7.06 6.87 46,420 19,860 0
07/08/2009
6.87
 85,680 6.87 6.92 6.82 500 17,340 0
06/08/2009
6.87
 131,440 6.96 7.16 6.72 59,010 32,260 0
05/08/2009
6.96
 305,660 6.72 7.01 6.72 80,210 108,810 0
04/08/2009
6.72
 268,310 6.43 6.72 6.62 143,430 87,560 0
03/08/2009
6.43
 98,280 6.14 6.43 6.18 57,540 7,700 0
31/07/2009
6.14
 276,590 5.99 6.14 5.99 187,240 202,550 0
30/07/2009
5.99
 80,040 6.04 6.04 5.80 51,170 2,400 0
29/07/2009
6.04
 231,450 6.04 6.09 6.04 163,290 72,760 0
28/07/2009
6.04
 248,020 6.04 6.04 5.84 167,600 5,880 0
27/07/2009
6.04
 242,950 5.84 6.04 5.80 154,440 0 0
24/07/2009
5.84
 376,280 5.60 5.84 5.80 105,820 287,640 0
23/07/2009
5.60
 254,820 5.50 5.60 5.50 133,820 176,600 0
22/07/2009
5.50
 184,970 5.36 5.55 5.45 126,800 56,270 0
21/07/2009
5.36
 227,420 5.31 5.41 5.31 147,870 67,370 0
20/07/2009: Cổ tức tiền mặt tỉ lệ: 20%
20/07/2009
5.31
 215,070 5.45 5.45 5.26 168,910 133,410 0
17/07/2009
5.45
 343,320 5.74 5.74 5.45 0 0 0
16/07/2009
5.74
 207,640 5.74 5.93 5.69 100,230 69,330 0
15/07/2009
5.74
 395,120 5.50 5.74 5.60 272,000 112,570 0
14/07/2009
5.50
 1,036,480 5.36 5.60 5.26 506,850 238,280 0
13/07/2009
5.36
 535,160 5.12 5.36 5.36 169,600 232,780 0
10/07/2009
5.12
 49,310 4.88 5.12 5.12 0 11,190 0
09/07/2009
4.88
 71,590 4.69 4.88 4.88 62,110 3,450 0
08/07/2009
4.69
 187,110 4.55 4.69 4.50 45,590 9,360 0
07/07/2009
4.55
 272,760 4.64 4.64 4.45 24,510 154,910 0
06/07/2009
4.64
 200,830 4.45 4.64 4.45 40,100 83,850 0
03/07/2009
4.45
 77,110 4.35 4.45 4.38 23,910 1,990 0
02/07/2009
4.35
 203,350 4.31 4.45 4.31 131,350 197,170 0
01/07/2009
4.31
 179,890 4.40 4.40 4.31 71,000 162,270 0
30/06/2009
4.40
 74,960 4.57 4.59 4.40 18,320 35,970 0
29/06/2009
4.57
 34,310 4.64 4.69 4.57 380 0 0
26/06/2009
4.64
 177,730 4.64 4.66 4.62 99,080 53,040 0
25/06/2009
4.64
 177,000 4.47 4.64 4.50 163,070 3,900 0
24/06/2009
4.47
 74,770 4.28 4.47 4.40 6,500 35,010 0
23/06/2009
4.28
 244,700 4.47 4.47 4.26 96,890 170,850 0
22/06/2009
4.47
 44,440 4.52 4.52 4.40 32,590 150 0
19/06/2009
4.52
 69,950 4.52 4.59 4.50 48,710 760 0
18/06/2009
4.52
 76,420 4.31 4.52 4.45 25,210 47,670 0
17/06/2009
4.31
 263,160 4.45 4.45 4.23 93,380 232,110 0
16/06/2009
4.45
 304,100 4.66 4.66 4.45 132,660 226,380 0
15/06/2009
4.66
 263,770 4.88 4.88 4.64 186,980 69,220 0
12/06/2009
4.88
 137,560 5.02 5.07 4.83 47,390 830 0
11/06/2009
5.02
 114,680 4.83 5.07 4.78 55,600 3,610 0
10/06/2009
4.83
 240,700 5.07 5.07 4.83 148,390 30,970 0
09/06/2009
5.07
 302,620 4.83 5.07 4.98 168,740 48,040 0
08/06/2009
4.83
 142,560 4.62 4.83 4.83 1,560 19,890 0
05/06/2009
4.62
 184,360 4.50 4.66 4.57 26,570 3,960 0
04/06/2009
4.50
 245,960 4.45 4.52 4.45 179,410 124,580 0
03/06/2009
4.45
 220,290 4.45 4.47 4.40 167,100 96,480 0
02/06/2009
4.45
 199,210 4.38 4.59 4.40 136,170 75,110 0
01/06/2009
4.38
 257,090 4.21 4.40 4.31 144,800 243,820 0
29/05/2009
4.21
 129,040 4.31 4.47 4.21 74,310 88,000 0
28/05/2009
4.31
 287,870 4.38 4.38 4.26 117,090 276,480 0
27/05/2009
4.38
 162,210 4.40 4.45 4.38 29,460 141,140 0
26/05/2009
4.40
 166,350 4.52 4.52 4.40 30,450 130,340 0
25/05/2009
4.52
 151,310 4.40 4.55 4.40 65,230 80,720 0
22/05/2009
4.40
 111,790 4.52 4.52 4.40 11,910 6,360 0
21/05/2009
4.52
 143,210 4.55 4.55 4.52 59,760 52,410 0
20/05/2009
4.55
 140,220 4.59 4.64 4.52 69,260 50,570 0
19/05/2009
4.59
 110,960 4.64 4.71 4.59 45,910 57,000 0
18/05/2009
4.64
 132,700 4.69 4.69 4.62 112,020 63,040 0
15/05/2009
4.69
 114,750 4.57 4.69 4.59 86,460 54,170 0
14/05/2009
4.57
 145,800 4.69 4.69 4.55 83,260 21,620 0
13/05/2009
4.69
 175,370 4.69 4.71 4.59 105,960 32,170 0
12/05/2009
4.69
 119,050 4.69 4.71 4.64 32,920 61,740 0
11/05/2009
4.69
 163,660 4.57 4.76 4.64 110,230 2,110 0
08/05/2009
4.57
 52,790 4.74 4.74 4.57 0 0 0
07/05/2009
4.74
 89,520 4.59 4.74 4.64 33,190 19,420 0
06/05/2009
4.59
 329,780 4.45 4.62 4.45 311,010 15,030 0
05/05/2009
4.45
 221,270 4.26 4.45 4.45 149,770 11,100 0
04/05/2009
4.26
 163,680 4.07 4.26 4.26 121,760 45,370 0
29/04/2009
4.07
 30,130 4.07 4.09 4.02 8,880 9,270 0
28/04/2009
4.07
 46,830 4.14 4.14 4.04 21,430 10,170 0
27/04/2009
4.14
 150,460 3.97 4.14 4.04 148,420 26,920 0
24/04/2009
3.97
 72,480 3.97 3.97 3.83 15,090 38,640 0
23/04/2009
3.97
 25,030 4.07 4.11 3.95 3,340 13,270 0
22/04/2009
4.07
 146,400 4.02 4.21 4.07 129,160 52,840 0
21/04/2009
4.02
 171,520 3.83 4.02 3.73 115,680 105,050 0
20/04/2009
3.83
 138,330 3.99 3.99 3.80 23,850 37,740 0
17/04/2009
3.99
 178,240 4.19 4.19 3.99 52,100 100,000 0
16/04/2009
4.19
 323,320 4.16 4.31 4.11 239,650 117,940 0
15/04/2009
4.16
 437,310 4.23 4.23 4.11 382,110 240,350 0
14/04/2009
4.23
 302,310 4.23 4.38 4.11 97,790 177,360 0
13/04/2009
4.23
 215,060 4.04 4.23 4.07 20,410 23,180 0
10/04/2009
4.04
 135,420 3.92 4.11 3.83 23,510 82,440 0
09/04/2009
3.92
 41,600 3.95 3.99 3.88 1,120 0 0
08/04/2009
3.95
 80,990 4.14 4.14 3.95 32,720 54,000 0
07/04/2009
4.14
 69,370 4.09 4.16 4.04 24,180 8,010 0
03/04/2009
4.09
 156,500 3.92 4.11 4.02 43,350 19,020 0

Chính sách bảo mật | Điều khoản sử dụng |