CTCP Sữa Việt Nam (vnm)

62.70
0.90
(1.46%)
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)
16/12/2008
3.90
 121,110 4.02 4.02 3.85 110,800 2,540 0
15/12/2008
4.02
 103,290 3.90 4.02 3.88 62,820 7,380 0
12/12/2008
3.90
 225,990 3.73 3.90 3.80 93,050 0 0
11/12/2008
3.73
 263,000 3.59 3.73 3.66 248,700 38,840 0
10/12/2008
3.59
 67,250 3.61 3.61 3.52 51,080 0 0
09/12/2008
3.61
 92,390 3.44 3.61 3.37 38,810 43,890 0
08/12/2008
3.44
 124,000 3.59 3.59 3.42 61,920 18,080 0
05/12/2008
3.59
 81,480 3.64 3.64 3.52 57,040 8,640 0
04/12/2008
3.64
 163,960 3.59 3.66 3.54 105,400 136,450 0
03/12/2008
3.59
 80,880 3.54 3.59 3.52 35,210 43,900 0
02/12/2008
3.54
 38,400 3.59 3.59 3.49 6,790 13,260 0
01/12/2008
3.59
 130,240 3.66 3.66 3.54 12,390 116,870 0
28/11/2008
3.66
 281,340 3.49 3.66 3.64 94,260 176,770 0
27/11/2008
3.49
 119,110 3.54 3.68 3.49 30,120 93,640 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 19%
26/11/2008
3.54
 141,920 3.57 3.61 3.49 52,140 105,310 0
25/11/2008
3.57
 498,130 3.62 3.69 3.55 265,440 483,520 0
24/11/2008
3.62
 199,520 3.78 3.87 3.62 46,390 185,300 0
21/11/2008
3.78
 76,640 3.85 3.85 3.69 39,870 27,060 0
20/11/2008
3.85
 82,770 3.97 3.97 3.78 41,830 2,180 0
19/11/2008
3.97
 60,140 3.99 3.99 3.97 31,750 39,580 0
18/11/2008
3.99
 17,960 3.97 3.99 3.90 12,000 1,700 0
17/11/2008
3.97
 37,750 4.04 4.04 3.94 16,240 540 0
14/11/2008
4.04
 42,780 4.04 4.15 4.04 1,720 19,660 0
13/11/2008
4.04
 104,750 3.85 4.04 3.78 27,450 4,400 0
12/11/2008
3.85
 296,900 3.99 3.99 3.80 136,850 226,280 0
11/11/2008
3.99
 71,930 4.20 4.20 3.99 18,310 7,880 0
10/11/2008
4.20
 142,860 4.11 4.20 4.13 87,330 9,820 0
07/11/2008
4.11
 294,620 4.29 4.29 4.08 262,980 103,870 0
06/11/2008
4.29
 507,500 4.15 4.32 4.04 429,180 172,780 0
05/11/2008
4.15
 264,630 3.97 4.15 4.15 187,140 111,300 0
04/11/2008
3.97
 348,370 3.78 3.97 3.78 151,240 261,740 0
03/11/2008
3.78
 233,530 3.64 3.80 3.64 91,530 87,650 0
31/10/2008
3.64
 159,170 3.48 3.64 3.59 35,630 80,060 0
30/10/2008
3.48
 282,200 3.31 3.48 3.36 195,050 121,700 0
29/10/2008
3.31
 123,380 3.17 3.31 3.31 32,500 64,180 0
28/10/2008
3.17
 163,050 3.27 3.27 3.10 60,590 98,790 0
27/10/2008
3.27
 261,440 3.43 3.43 3.27 10,270 21,760 0
24/10/2008
3.43
 199,000 3.59 3.59 3.43 69,310 63,030 0
23/10/2008
3.59
 396,910 3.78 3.78 3.59 194,000 355,070 0
22/10/2008
3.78
 172,550 3.87 3.87 3.73 80,710 141,950 0
21/10/2008
3.87
 85,780 3.80 3.87 3.73 11,760 38,040 0
20/10/2008
3.80
 145,960 3.80 3.90 3.66 91,080 103,180 0
17/10/2008
3.80
 378,900 3.99 3.99 3.80 111,810 351,560 0
16/10/2008
3.99
 292,070 4.18 4.18 3.99 101,430 244,320 0
15/10/2008
4.18
 309,380 4.18 4.25 4.15 139,030 193,510 0
14/10/2008
4.18
 200,260 3.99 4.18 4.18 134,080 165,470 0
13/10/2008
3.99
 199,420 4.18 4.18 3.99 53,210 136,730 0
10/10/2008
4.18
 223,960 4.39 4.39 4.18 85,460 187,830 0
09/10/2008
4.39
 189,440 4.20 4.39 4.20 107,230 35,840 0
08/10/2008
4.20
 269,270 4.20 4.25 4.15 143,830 206,080 0
07/10/2008
4.20
 299,450 4.36 4.36 4.15 210,680 99,130 0
06/10/2008
4.36
 263,740 4.39 4.39 4.20 170,110 158,450 0
03/10/2008
4.39
 176,320 4.41 4.41 4.34 87,960 89,420 0
02/10/2008
4.41
 241,750 4.43 4.55 4.39 57,070 70,180 0
01/10/2008
4.43
 182,630 4.22 4.43 4.32 2,770 49,290 0
30/09/2008
4.22
 459,930 4.43 4.43 4.22 135,410 232,060 0
29/09/2008
4.43
 36,350 4.55 4.57 4.39 7,250 10,600 0
26/09/2008
4.55
 155,290 4.34 4.55 4.43 26,040 95,970 0
25/09/2008
4.34
 402,720 4.53 4.53 4.32 120,940 375,440 0
24/09/2008
4.53
 84,760 4.76 4.76 4.53 23,570 30,380 0
23/09/2008
4.76
 243,000 4.64 4.85 4.43 113,230 100,690 0
22/09/2008
4.64
 31,520 4.43 4.64 4.64 14,130 11,700 0
19/09/2008
4.43
 104,930 4.22 4.43 4.41 37,690 89,760 0
18/09/2008
4.22
 164,910 4.43 4.43 4.22 41,750 56,070 0
17/09/2008
4.43
 75,180 4.62 4.62 4.43 5,450 35,780 0
16/09/2008
4.62
 88,670 4.85 4.85 4.62 13,210 58,120 0
15/09/2008
4.85
 98,130 4.76 4.99 4.67 45,340 83,680 0
12/09/2008
4.76
 78,650 4.85 4.95 4.67 6,080 20,000 0
11/09/2008
4.85
 66,470 5.09 5.09 4.85 5,310 48,170 0
10/09/2008
5.09
 55,640 5.04 5.18 4.99 35,840 7,400 0
09/09/2008
5.04
 30,490 4.99 5.13 4.99 14,400 660 0
08/09/2008
4.99
 68,820 5.23 5.23 4.99 8,820 14,960 0
05/09/2008
5.23
 42,840 5.41 5.41 5.18 21,450 10,680 0
04/09/2008
5.41
 245,590 5.18 5.41 5.32 158,280 100,180 0
03/09/2008
5.18
 312,910 4.95 5.18 5.13 227,070 272,740 0
29/08/2008
4.95
 442,750 5.18 5.18 4.95 90,260 411,900 0
28/08/2008
5.18
 361,620 5.27 5.27 5.13 240,180 284,200 0
27/08/2008
5.27
 321,520 5.51 5.60 5.27 -84,300 265,420 0
26/08/2008
5.51
 538,250 5.51 5.74 5.51 143,760 421,800 0
25/08/2008
5.51
 235,930 5.32 5.55 5.37 132,160 126,960 0
22/08/2008
5.32
 289,380 5.46 5.46 5.32 34,420 222,080 0
21/08/2008
5.46
 258,070 5.37 5.46 5.32 42,290 126,300 0
20/08/2008
5.37
 193,150 5.32 5.41 5.09 64,650 50,680 0
19/08/2008
5.32
 487,020 5.37 5.60 5.27 264,990 286,580 0
18/08/2008: Cổ tức tiền mặt tỉ lệ: 10%
18/08/2008
5.37
 195,120 5.13 5.37 5.27 81,810 81,600 0
15/08/2008
5.13
 73,910 4.99 5.13 5.13 66,050 49,430 0
14/08/2008
4.99
 222,630 4.85 4.99 4.76 53,840 81,980 0
13/08/2008
4.85
 92,170 4.85 4.90 4.81 42,840 21,000 0
12/08/2008
4.85
 105,180 4.95 5.09 4.81 41,920 15,070 0
11/08/2008
4.95
 61,920 4.81 4.95 4.85 820 32,830 0
08/08/2008
4.81
 80,170 4.85 4.90 4.76 4,360 44,250 0
07/08/2008
4.85
 228,480 4.76 4.90 4.85 184,980 146,020 0
06/08/2008
4.76
 232,670 4.62 4.76 4.62 43,030 200,740 0
05/08/2008
4.62
 36,590 4.76 4.76 4.62 690 19,980 0
04/08/2008
4.76
 77,450 4.90 4.90 4.76 66,030 58,070 0
01/08/2008
4.90
 176,370 5.04 5.04 4.90 92,860 30,850 0
31/07/2008
5.04
 125,420 4.95 5.04 4.90 98,320 36,790 0
30/07/2008
4.95
 171,540 4.81 4.95 4.95 126,900 20 0
29/07/2008
4.81
 36,580 4.67 4.81 4.81 8,280 8,270 0
28/07/2008
4.67
 277,220 4.58 4.67 4.46 0 140,470 0

Chính sách bảo mật | Điều khoản sử dụng |