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)
17/06/2010
8.64
 44,250 8.69 8.69 8.64 289,499 302,779 -1.2
16/06/2010
8.69
 42,730 8.64 8.69 8.64 42,400 53,200 -1.0
15/06/2010
8.64
 46,660 8.69 8.69 8.64 79,520 95,090 -1.4
14/06/2010
8.69
 51,320 8.69 8.73 8.64 194,520 180,130 1.3
11/06/2010
8.69
 208,230 8.69 8.83 8.64 507,679 359,839 13.5
10/06/2010
8.69
 43,820 8.64 8.69 8.59 16,100 2,400 1.2
09/06/2010
8.64
 76,840 8.49 8.69 8.59 57,990 11,120 4.2
08/06/2010
8.49
 73,450 8.49 8.59 8.49 32,590 27,040 0.5
07/06/2010
8.49
 270,460 8.69 8.69 8.44 3,720 156,840 -13.5
04/06/2010
8.69
 103,320 8.64 8.78 8.64 44,520 16,100 2.6
03/06/2010
8.64
 128,860 8.54 8.73 8.64 28,200 0 0
02/06/2010
8.54
 223,120 8.59 8.59 8.54 16,340 32,590 -1.4
01/06/2010
8.59
 82,740 8.54 8.59 8.54 35,600 3,720 2.8
31/05/2010
8.54
 58,970 8.69 8.73 8.54 58,870 86,520 -2.4
28/05/2010
8.69
 130,340 8.59 8.78 8.64 7,840 28,200 -1.8
27/05/2010
8.59
 51,500 8.64 8.69 8.59 12,650 16,340 -0.3
26/05/2010
8.64
 88,640 8.59 8.64 8.59 27,730 35,600 -0.7
25/05/2010
8.59
 70,580 8.54 8.64 8.54 60,470 38,320 2.0
24/05/2010
8.54
 162,620 8.44 8.59 8.44 8,720 7,840 0.1
21/05/2010
8.44
 214,660 8.69 8.69 8.40 41,270 12,650 2.5
20/05/2010
8.69
 272,360 8.64 8.69 8.54 38,540 27,730 1.0
19/05/2010
8.64
 241,580 8.78 8.78 8.59 100,200 129,020 -2.6
18/05/2010
8.78
 79,010 8.78 8.83 8.73 14,250 8,720 0.5
17/05/2010
8.78
 106,480 8.88 8.88 8.78 128,390 134,790 -0.6
14/05/2010
8.88
 117,740 8.83 8.93 8.83 34,800 38,540 -0.3
13/05/2010
8.83
 57,080 8.78 8.88 8.78 17,890 10,200 0.7
12/05/2010
8.78
 198,420 8.88 8.88 8.78 70,060 53,250 1.5
11/05/2010
8.88
 118,430 8.73 8.88 8.78 8,810 34,870 -2.4
10/05/2010
8.73
 221,640 8.83 8.88 8.69 30,160 34,800 -0.4
07/05/2010
8.83
 283,240 8.93 8.93 8.69 57,040 62,890 -0.5
06/05/2010
8.93
 209,680 8.93 8.98 8.88 23,600 31,060 -0.7
05/05/2010
8.93
 219,490 8.98 8.98 8.83 53,850 58,810 -0.5
04/05/2010
8.98
 177,180 9.07 9.07 8.98 21,150 30,160 -0.8
29/04/2010
9.07
 251,870 9.07 9.12 8.98 9,300 12,040 -0.3
28/04/2010
9.07
 398,620 8.98 9.17 9.02 85,620 23,600 5.9
27/04/2010
8.98
 676,730 8.64 9.02 8.69 31,770 24,570 0.7
26/04/2010
8.64
 198,840 8.49 8.64 8.54 20,160 21,150 -0.1
22/04/2010
8.49
 117,050 8.49 8.59 8.49 16,690 9,300 0.7
21/04/2010
8.49
 119,140 8.54 8.59 8.44 1,180 85,620 -7.4
20/04/2010
8.54
 162,870 8.54 8.59 8.49 92,270 11,050 7.2
19/04/2010
8.54
 240,970 8.54 8.59 8.54 134,400 20,160 10.2
16/04/2010
8.54
 96,740 8.59 8.59 8.49 10,480 16,690 -0.5
15/04/2010
8.59
 158,020 8.49 8.59 8.49 26,660 1,180 2.3
14/04/2010
8.49
 206,310 8.49 8.59 8.44 104,280 92,270 1.1
13/04/2010
8.49
 391,070 8.49 8.64 8.49 113,440 134,400 -1.8
12/04/2010
8.49
 250,280 8.35 8.69 8.49 129,020 10,480 10.7
09/04/2010
8.35
 162,060 8.35 8.40 8.35 22,000 26,660 -0.4
08/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
08/04/2010
8.35
 214,670 8.25 8.40 8.30 68,920 144,280 -6.5
07/04/2010
8.25
 234,320 8.30 8.39 8.20 108,380 113,440 -0.3
06/04/2010
8.30
 218,490 8.35 8.35 8.25 36,020 129,020 -8.1
05/04/2010
8.35
 103,910 8.25 8.39 8.30 15,740 22,000 -0.6
02/04/2010
8.25
 106,910 8.16 8.30 8.20 39,730 28,920 1.0
01/04/2010
8.16
 187,970 8.11 8.25 8.16 6,736,930 6,765,450 -2.4
31/03/2010
8.11
 118,610 8.06 8.20 8.11 19,840 36,020 -1.4
30/03/2010
8.06
 158,730 8.20 8.20 8.01 240 15,740 -1.3
29/03/2010
8.20
 143,530 8.16 8.35 8.16 21,300 39,730 -1.6
26/03/2010
8.16
 130,230 8.20 8.20 8.11 15,370 79,860 -5.5
25/03/2010
8.20
 70,870 8.20 8.20 8.11 69,540 84,840 -1.3
24/03/2010
8.20
 70,370 8.16 8.25 8.20 3,300 240 0.3
23/03/2010
8.16
 76,950 8.25 8.30 8.16 3,500 21,300 -1.5
22/03/2010
8.25
 54,750 8.30 8.39 8.25 2,410 15,370 -1.1
19/03/2010
8.30
 46,770 8.39 8.44 8.30 0 4,540 -0.4
18/03/2010
8.39
 66,490 8.35 8.39 8.30 10 3,300 -0.3
17/03/2010
8.35
 83,710 8.35 8.44 8.35 2,490 3,500 -0.1
16/03/2010
8.35
 123,000 8.49 8.54 8.35 150 2,410 -0.2
15/03/2010
8.49
 200,590 8.49 8.68 8.49 55,460 0 5.0
12/03/2010
8.49
 104,640 8.49 8.54 8.44 700 10 0.1
11/03/2010
8.49
 114,560 8.54 8.59 8.44 18,770 2,490 1.5
10/03/2010
8.54
 142,590 8.73 8.73 8.54 4,420 150 0.4
09/03/2010
8.73
 1,059,570 8.49 8.87 8.54 875,000 55,460 74.5
08/03/2010
8.49
 328,580 8.39 8.73 8.44 178,920 700 16.3
05/03/2010
8.39
 257,150 8.35 8.49 8.30 132,800 18,770 10.2
04/03/2010
8.35
 423,030 8.25 8.54 8.35 347,850 4,420 30.5
03/03/2010
8.25
 182,040 8.06 8.30 8.16 117,090 43,860 6.4
02/03/2010
8.06
 371,080 8.11 8.25 8.06 146,720 178,920 -2.6
01/03/2010
8.11
 314,070 8.11 8.30 8.11 497,410 468,950 2.7
26/02/2010
8.11
 964,030 8.39 8.44 8.11 692,250 407,850 25.4
25/02/2010: Cổ tức tiền mặt tỉ lệ: 10%
25/02/2010
8.39
 591,140 8.25 8.44 8.35 423,040 117,090 27.0
24/02/2010
8.25
 435,280 8.16 8.30 8.16 252,310 146,720 9.2
23/02/2010
8.16
 542,830 8.44 8.44 8.16 438,870 161,260 24.7
22/02/2010
8.44
 640,640 8.53 8.53 8.30 487,770 105,940 34.0
12/02/2010
8.53
 1,058,090 8.39 8.58 8.39 916,470 55,120 77.9
11/02/2010
8.39
 1,382,690 8.02 8.39 8.11 1,226,030 81,340 101.4
10/02/2010
8.02
 615,590 7.64 8.02 7.64 545,730 125,970 35.5
09/02/2010
7.64
 1,991,740 8.02 8.02 7.64 1,023,280 1,728,720 -57.3
08/02/2010
8.02
 246,070 8.02 8.06 7.83 124,700 80,000 3.8
05/02/2010
8.02
 551,100 8.39 8.39 8.02 205,800 326,180 -10.2
04/02/2010
8.39
 1,188,140 8.11 8.49 8.16 891,530 222,670 59.4
03/02/2010
8.11
 1,539,620 7.73 8.11 7.78 1,092,800 115,200 83.3
02/02/2010
7.73
 713,690 7.64 7.78 7.54 501,840 129,150 30.5
01/02/2010
7.64
 258,050 7.31 7.64 7.31 235,620 51,150 14.8
29/01/2010
7.31
 337,550 7.36 7.45 7.31 241,770 186,200 4.4
28/01/2010
7.36
 163,980 7.36 7.45 7.31 144,570 0 11.3
27/01/2010
7.36
 560,860 7.69 7.69 7.36 240,590 243,770 -0.3
26/01/2010
7.69
 620,490 7.36 7.69 7.45 347,800 173,350 14.1
25/01/2010
7.36
 254,610 7.17 7.36 7.17 180,480 3,510 13.7
22/01/2010
7.17
 259,390 7.17 7.26 7.12 155,590 40,000 8.8
21/01/2010
7.17
 547,510 7.36 7.36 7.17 350,720 147,000 15.7
20/01/2010
7.36
 606,070 7.03 7.36 7.03 663,792 497,102 13.0
19/01/2010
7.03
 281,670 6.70 7.03 6.74 113,240 5,080 8.0

Chính sách bảo mật | Điều khoản sử dụng |