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)
18/01/2010
6.70
 264,810 6.98 6.98 6.70 35,770 174,000 -9.9
15/01/2010
6.98
 241,100 7.17 7.21 6.98 65,830 195,650 -9.7
14/01/2010
7.17
 175,250 7.17 7.26 7.07 11,290 45,000 -2.6
13/01/2010
7.17
 351,930 6.98 7.17 6.79 80,220 34,400 3.4
12/01/2010
6.98
 362,150 7.21 7.21 6.98 40,600 136,170 -7.2
11/01/2010
7.21
 270,860 7.31 7.36 7.21 78,810 54,530 1.9
08/01/2010
7.31
 391,270 7.54 7.69 7.31 124,420 83,800 3.2
07/01/2010
7.54
 165,310 7.78 7.78 7.54 25,380 5,450 1.6
06/01/2010
7.78
 320,220 7.73 7.83 7.54 169,380 75,850 7.7
05/01/2010
7.73
 788,950 7.40 7.73 7.64 512,090 457,860 4.4
04/01/2010
7.40
 522,570 7.07 7.40 7.07 25,940 245,000 -17.1
31/12/2009
7.07
 303,560 7.07 7.21 7.03 16,370 10,300 0
30/12/2009
7.07
 176,990 7.03 7.12 6.98 9,900 75,780 0
29/12/2009
7.03
 137,750 7.26 7.31 7.03 12,340 28,710 0
28/12/2009
7.26
 371,600 6.93 7.26 6.98 144,310 47,770 0
25/12/2009
6.93
 705,200 6.60 6.93 6.60 37,640 477,450 0
24/12/2009
6.60
 271,830 6.60 6.60 6.51 80,050 165,310 0
23/12/2009
6.60
 362,480 6.55 6.60 6.41 225,270 217,800 0
22/12/2009
6.55
 371,040 6.60 6.70 6.55 15,410 258,070 0
21/12/2009
6.60
 350,320 6.32 6.60 6.51 41,900 212,140 0
18/12/2009
6.32
 417,830 6.04 6.32 6.27 168,880 251,300 0
17/12/2009
6.04
 183,600 6.27 6.27 6.04 5,550 65,110 0
16/12/2009
6.27
 339,900 6.55 6.55 6.27 78,280 200,000 0
15/12/2009
6.55
 237,800 6.55 6.60 6.46 113,350 139,580 0
14/12/2009
6.55
 220,630 6.51 6.60 6.51 81,360 142,000 0
11/12/2009
6.51
 376,760 6.55 6.55 6.41 210,380 106,900 0
10/12/2009
6.55
 923,980 6.88 6.93 6.55 229,660 727,410 0
09/12/2009
6.88
 527,930 7.17 7.17 6.84 214,120 437,610 0
08/12/2009
7.17
 395,050 7.21 7.31 7.07 177,520 269,230 0
07/12/2009
7.21
 98,800 7.31 7.31 7.17 27,100 45,720 0
04/12/2009
7.31
 273,280 7.31 7.40 7.26 165,890 191,350 0
03/12/2009
7.31
 288,200 7.45 7.45 7.31 148,300 66,440 0
02/12/2009
7.45
 271,430 7.50 7.50 7.31 147,500 127,330 0
01/12/2009
7.50
 453,080 7.40 7.54 7.45 245,690 257,570 0
30/11/2009
7.40
 234,500 7.31 7.54 7.31 75,850 105,120 0
27/11/2009
7.31
 755,480 7.31 7.64 6.98 220,170 471,840 0
26/11/2009
7.31
 452,550 7.69 7.69 7.31 175,330 252,540 0
25/11/2009
7.69
 352,730 7.92 7.92 7.54 173,350 28,900 0
24/11/2009
7.92
 209,410 7.92 8.02 7.87 77,500 17,600 0
23/11/2009
7.92
 149,040 8.20 8.20 7.92 38,500 14,280 0
20/11/2009
8.20
 390,010 8.20 8.25 8.16 313,540 56,060 0
19/11/2009
8.20
 387,080 8.16 8.25 8.16 261,630 19,440 0
18/11/2009
8.16
 582,520 7.97 8.16 7.97 471,790 10,600 0
17/11/2009
7.97
 301,350 7.92 7.97 7.87 138,600 117,650 0
16/11/2009
7.92
 174,000 8.02 8.11 7.92 105,800 46,200 0
13/11/2009
8.02
 254,020 8.02 8.02 7.83 213,760 26,620 0
12/11/2009
8.02
 232,460 8.02 8.11 8.02 99,530 8,450 0
11/11/2009
8.02
 295,090 7.78 8.02 7.73 176,740 44,330 0
10/11/2009
7.78
 328,780 7.69 7.83 7.64 246,400 55,450 0
09/11/2009
7.69
 229,510 7.92 7.92 7.59 102,150 67,100 0
06/11/2009
7.92
 321,320 7.92 8.06 7.92 240,640 119,120 0
05/11/2009
7.92
 220,610 7.69 8.06 7.78 74,330 42,100 0
04/11/2009
7.69
 365,700 7.64 7.83 7.54 133,600 120,720 0
03/11/2009
7.64
 599,180 7.92 7.92 7.64 251,390 255,040 0
02/11/2009
7.92
 545,760 8.25 8.25 7.87 198,110 157,000 0
30/10/2009
8.25
 595,340 8.20 8.39 8.16 270,880 249,850 0
29/10/2009
8.20
 564,070 8.39 8.39 8.06 327,400 50,750 0
28/10/2009
8.39
 880,660 8.02 8.39 8.02 646,090 61,810 0
27/10/2009
8.02
 643,410 8.02 8.06 7.92 313,060 131,860 0
26/10/2009
8.02
 414,370 8.06 8.11 8.02 20,620 7,920 0
23/10/2009
8.06
 664,210 8.11 8.16 8.02 43,890 43,860 0
22/10/2009
8.11
 649,040 8.11 8.16 8.02 126,020 52,480 0
21/10/2009
8.11
 502,720 8.20 8.20 8.02 29,440 70,290 0
20/10/2009
8.20
 250,520 8.20 8.35 8.20 9,690 4,520 0
19/10/2009
8.20
 337,510 8.30 8.30 8.20 73,200 5,210 0
16/10/2009
8.30
 282,560 8.58 8.58 8.30 50,520 4,100 0
15/10/2009
8.58
 646,020 8.49 8.82 8.58 98,990 61,250 0
14/10/2009
8.49
 375,850 8.11 8.49 8.11 221,170 5,960 0
13/10/2009
8.11
 373,090 8.35 8.35 8.11 3,350 6,420 0
12/10/2009
8.35
 264,260 8.39 8.44 8.30 1,030 10,690 0
09/10/2009
8.39
 651,820 8.44 8.49 8.35 323,790 467,520 0
08/10/2009
8.44
 504,710 8.35 8.49 8.30 365,690 107,440 0
07/10/2009
8.35
 538,670 7.97 8.35 7.97 156,390 150,790 0
06/10/2009
7.97
 489,010 8.02 8.06 7.92 133,320 189,060 0
05/10/2009
8.02
 288,520 8.06 8.11 7.92 95,740 68,510 0
02/10/2009
8.06
 873,070 8.30 8.30 7.92 217,700 275,080 0
01/10/2009
8.30
 667,590 8.49 8.72 8.30 250,790 183,810 0
30/09/2009
8.49
 678,350 8.11 8.49 8.11 304,470 96,690 0
29/09/2009
8.11
 920,850 8.30 8.30 8.11 216,790 269,260 0
28/09/2009
8.30
 581,330 8.58 8.63 8.30 9,430 176,310 0
25/09/2009
8.58
 559,770 8.53 8.68 8.39 4,180 315,550 0
24/09/2009
8.53
 1,131,030 8.96 8.96 8.53 2,580 547,710 0
23/09/2009
8.96
 1,145,820 9.34 9.34 8.96 21,600 660,800 0
22/09/2009
9.34
 2,191,200 8.91 9.34 9.10 24,320 1,291,690 0
21/09/2009
8.91
 503,510 8.49 8.91 8.91 3,820 228,700 0
18/09/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
18/09/2009
8.49
 577,530 8.11 8.49 8.49 0 555,810 0
17/09/2009
8.11
 711,440 7.73 8.11 7.87 257,020 352,200 0
16/09/2009
7.73
 245,450 7.87 7.87 7.64 52,930 13,700 0
15/09/2009
7.87
 383,940 8.25 8.25 7.87 18,450 143,590 0
14/09/2009
8.25
 271,030 8.02 8.35 8.16 35,760 53,110 0
11/09/2009
8.02
 461,500 7.64 8.02 7.92 97,030 204,670 0
10/09/2009
7.64
 344,340 7.31 7.64 7.59 30,500 59,080 0
09/09/2009
7.31
 63,130 7.40 7.45 7.31 7,490 520 0
08/09/2009
7.40
 240,420 7.07 7.40 7.17 4,400 10,930 0
07/09/2009
7.07
 128,120 7.03 7.12 6.98 1,720 1,030 0
04/09/2009
7.03
 139,550 7.17 7.21 6.98 9,400 24,030 0
03/09/2009
7.17
 506,420 7.36 7.36 7.03 3,370 431,030 0
02/09/2009
7.36
 0 7.36 7.36 7.36 0 0 0
01/09/2009
7.36
 94,210 7.45 7.45 7.31 23,550 6,530 0
31/08/2009
7.45
 264,350 7.36 7.45 7.36 141,920 126,510 0

Chính sách bảo mật | Điều khoản sử dụng |