CTCP Sữa Việt Nam (vnm)

62.20
0.40
(0.65%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |