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)
28/08/2009
7.36
 192,700 7.26 7.45 7.31 113,830 55,500 0
27/08/2009
7.26
 121,990 7.07 7.26 7.17 81,070 10,620 0
26/08/2009
7.07
 229,170 7.40 7.40 7.07 12,790 130,420 0
25/08/2009
7.40
 164,620 7.45 7.45 7.12 50,720 30,000 0
24/08/2009
7.45
 219,780 7.54 7.54 7.45 70,720 149,170 0
21/08/2009
7.54
 505,720 7.31 7.64 7.31 205,950 409,160 0
20/08/2009
7.31
 207,070 6.98 7.31 7.12 29,960 57,880 0
19/08/2009
6.98
 56,190 6.98 7.12 6.98 2,150 13,880 0
18/08/2009
6.98
 126,490 7.12 7.12 6.93 30,800 49,110 0
17/08/2009
7.12
 113,260 7.07 7.21 7.07 36,890 25,880 0
14/08/2009
7.07
 126,370 6.98 7.07 6.93 88,030 38,100 0
13/08/2009
6.98
 226,530 6.98 7.03 6.93 164,270 101,550 0
12/08/2009
6.98
 157,810 7.07 7.12 6.98 68,680 75,380 0
11/08/2009
7.07
 196,940 6.84 7.07 6.98 120,460 94,670 0
10/08/2009
6.84
 122,670 6.65 6.84 6.65 46,420 19,860 0
07/08/2009
6.65
 85,680 6.65 6.70 6.60 500 17,340 0
06/08/2009
6.65
 131,440 6.74 6.93 6.51 59,010 32,260 0
05/08/2009
6.74
 305,660 6.51 6.79 6.51 80,210 108,810 0
04/08/2009
6.51
 268,310 6.22 6.51 6.41 143,430 87,560 0
03/08/2009
6.22
 98,280 5.94 6.22 5.99 57,540 7,700 0
31/07/2009
5.94
 276,590 5.80 5.94 5.80 187,240 202,550 0
30/07/2009
5.80
 80,040 5.85 5.85 5.61 51,170 2,400 0
29/07/2009
5.85
 231,450 5.85 5.89 5.85 163,290 72,760 0
28/07/2009
5.85
 248,020 5.85 5.85 5.66 167,600 5,880 0
27/07/2009
5.85
 242,950 5.66 5.85 5.61 154,440 0 0
24/07/2009
5.66
 376,280 5.42 5.66 5.61 105,820 287,640 0
23/07/2009
5.42
 254,820 5.33 5.42 5.33 133,820 176,600 0
22/07/2009
5.33
 184,970 5.19 5.38 5.28 126,800 56,270 0
21/07/2009
5.19
 227,420 5.14 5.23 5.14 147,870 67,370 0
20/07/2009: Cổ tức tiền mặt tỉ lệ: 20%
20/07/2009
5.14
 215,070 5.28 5.28 5.09 168,910 133,410 0
17/07/2009
5.28
 343,320 5.56 5.56 5.28 0 0 0
16/07/2009
5.56
 207,640 5.56 5.74 5.51 100,230 69,330 0
15/07/2009
5.56
 395,120 5.33 5.56 5.42 272,000 112,570 0
14/07/2009
5.33
 1,036,480 5.19 5.42 5.10 506,850 238,280 0
13/07/2009
5.19
 535,160 4.96 5.19 5.19 169,600 232,780 0
10/07/2009
4.96
 49,310 4.73 4.96 4.96 0 11,190 0
09/07/2009
4.73
 71,590 4.54 4.73 4.73 62,110 3,450 0
08/07/2009
4.54
 187,110 4.40 4.54 4.35 45,590 9,360 0
07/07/2009
4.40
 272,760 4.49 4.49 4.31 24,510 154,910 0
06/07/2009
4.49
 200,830 4.31 4.49 4.31 40,100 83,850 0
03/07/2009
4.31
 77,110 4.22 4.31 4.24 23,910 1,990 0
02/07/2009
4.22
 203,350 4.17 4.31 4.17 131,350 197,170 0
01/07/2009
4.17
 179,890 4.26 4.26 4.17 71,000 162,270 0
30/06/2009
4.26
 74,960 4.42 4.45 4.26 18,320 35,970 0
29/06/2009
4.42
 34,310 4.49 4.54 4.42 380 0 0
26/06/2009
4.49
 177,730 4.49 4.52 4.47 99,080 53,040 0
25/06/2009
4.49
 177,000 4.33 4.49 4.35 163,070 3,900 0
24/06/2009
4.33
 74,770 4.15 4.33 4.26 6,500 35,010 0
23/06/2009
4.15
 244,700 4.33 4.33 4.12 96,890 170,850 0
22/06/2009
4.33
 44,440 4.38 4.38 4.26 32,590 150 0
19/06/2009
4.38
 69,950 4.38 4.45 4.35 48,710 760 0
18/06/2009
4.38
 76,420 4.17 4.38 4.31 25,210 47,670 0
17/06/2009
4.17
 263,160 4.31 4.31 4.10 93,380 232,110 0
16/06/2009
4.31
 304,100 4.52 4.52 4.31 132,660 226,380 0
15/06/2009
4.52
 263,770 4.73 4.73 4.49 186,980 69,220 0
12/06/2009
4.73
 137,560 4.86 4.91 4.68 47,390 830 0
11/06/2009
4.86
 114,680 4.68 4.91 4.63 55,600 3,610 0
10/06/2009
4.68
 240,700 4.91 4.91 4.68 148,390 30,970 0
09/06/2009
4.91
 302,620 4.68 4.91 4.82 168,740 48,040 0
08/06/2009
4.68
 142,560 4.47 4.68 4.68 1,560 19,890 0
05/06/2009
4.47
 184,360 4.35 4.52 4.42 26,570 3,960 0
04/06/2009
4.35
 245,960 4.31 4.38 4.31 179,410 124,580 0
03/06/2009
4.31
 220,290 4.31 4.33 4.26 167,100 96,480 0
02/06/2009
4.31
 199,210 4.24 4.45 4.26 136,170 75,110 0
01/06/2009
4.24
 257,090 4.08 4.26 4.17 144,800 243,820 0
29/05/2009
4.08
 129,040 4.17 4.33 4.08 74,310 88,000 0
28/05/2009
4.17
 287,870 4.24 4.24 4.12 117,090 276,480 0
27/05/2009
4.24
 162,210 4.26 4.31 4.24 29,460 141,140 0
26/05/2009
4.26
 166,350 4.38 4.38 4.26 30,450 130,340 0
25/05/2009
4.38
 151,310 4.26 4.40 4.26 65,230 80,720 0
22/05/2009
4.26
 111,790 4.38 4.38 4.26 11,910 6,360 0
21/05/2009
4.38
 143,210 4.40 4.40 4.38 59,760 52,410 0
20/05/2009
4.40
 140,220 4.45 4.49 4.38 69,260 50,570 0
19/05/2009
4.45
 110,960 4.49 4.56 4.45 45,910 57,000 0
18/05/2009
4.49
 132,700 4.54 4.54 4.47 112,020 63,040 0
15/05/2009
4.54
 114,750 4.42 4.54 4.45 86,460 54,170 0
14/05/2009
4.42
 145,800 4.54 4.54 4.40 83,260 21,620 0
13/05/2009
4.54
 175,370 4.54 4.56 4.45 105,960 32,170 0
12/05/2009
4.54
 119,050 4.54 4.56 4.49 32,920 61,740 0
11/05/2009
4.54
 163,660 4.42 4.61 4.49 110,230 2,110 0
08/05/2009
4.42
 52,790 4.59 4.59 4.42 0 0 0
07/05/2009
4.59
 89,520 4.45 4.59 4.49 33,190 19,420 0
06/05/2009
4.45
 329,780 4.31 4.47 4.31 311,010 15,030 0
05/05/2009
4.31
 221,270 4.12 4.31 4.31 149,770 11,100 0
04/05/2009
4.12
 163,680 3.94 4.12 4.12 121,760 45,370 0
29/04/2009
3.94
 30,130 3.94 3.96 3.89 8,880 9,270 0
28/04/2009
3.94
 46,830 4.01 4.01 3.91 21,430 10,170 0
27/04/2009
4.01
 150,460 3.85 4.01 3.91 148,420 26,920 0
24/04/2009
3.85
 72,480 3.85 3.85 3.71 15,090 38,640 0
23/04/2009
3.85
 25,030 3.94 3.98 3.82 3,340 13,270 0
22/04/2009
3.94
 146,400 3.89 4.08 3.94 129,160 52,840 0
21/04/2009
3.89
 171,520 3.71 3.89 3.61 115,680 105,050 0
20/04/2009
3.71
 138,330 3.87 3.87 3.68 23,850 37,740 0
17/04/2009
3.87
 178,240 4.05 4.05 3.87 52,100 100,000 0
16/04/2009
4.05
 323,320 4.03 4.17 3.98 239,650 117,940 0
15/04/2009
4.03
 437,310 4.10 4.10 3.98 382,110 240,350 0
14/04/2009
4.10
 302,310 4.10 4.24 3.98 97,790 177,360 0
13/04/2009
4.10
 215,060 3.91 4.10 3.94 20,410 23,180 0
10/04/2009
3.91
 135,420 3.80 3.98 3.71 23,510 82,440 0
09/04/2009
3.80
 41,600 3.82 3.87 3.75 1,120 0 0

Chính sách bảo mật | Điều khoản sử dụng |