CTCP Sữa Việt Nam (vnm)

59
-0.20
(-0.34%)
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
(2026-05-20) 		0.10 0.17% 61,664,000 -3,213,842 0
58
59.70
59
2 tháng
(2026-04-20) 		-2.30 -3.74% 133,806,900 -2,343,088 0
58
62
59
3 tháng
(2026-03-23) 		-1.60 -2.63% 208,038,000 -2,295,903 0
58
62.80
59
6 tháng
(2025-12-22) 		-4 -6.33% 658,340,800 -8,670,303 -514.4
58
73.40
59
12 tháng
(2025-06-24) 		5.02 9.26% 1,331,272,600 36,797,395 2,396.0
54.18
73.40
59
24 tháng
(2024-07-01) 		-0.77 -1.28% 2,215,338,300 10,888,655 1,675.2
48.25
73.40
59
36 tháng
(2023-07-05) 		-1.73 -2.84% 3,041,349,000 -70,245,293 -3,653.3
48.25
73.40
59
60 tháng
(2021-07-15) 		-9.99 -14.44% 4,213,972,800 -92,203,394 -4,796.3
48.25
75.59
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2009
3.90
 105,600 3.83 3.90 3.83 83,370 4,000 0
25/03/2009
3.83
 75,230 3.80 3.83 3.78 19,310 4,200 0
24/03/2009
3.80
 183,430 3.64 3.80 3.78 164,870 22,580 0
23/03/2009
3.64
 46,900 3.66 3.66 3.64 34,070 23,960 0
20/03/2009
3.66
 61,430 3.71 3.71 3.64 26,800 53,490 0
19/03/2009
3.71
 44,140 3.80 3.80 3.66 21,040 9,520 0
18/03/2009
3.80
 156,800 3.66 3.80 3.76 84,470 45,850 0
17/03/2009
3.66
 62,610 3.59 3.68 3.64 39,520 4,490 0
16/03/2009
3.59
 37,510 3.56 3.61 3.56 830 9,400 0
13/03/2009
3.56
 35,190 3.56 3.61 3.56 11,010 17,700 0
12/03/2009
3.56
 46,600 3.61 3.61 3.56 10,190 36,200 0
11/03/2009
3.61
 42,280 3.64 3.66 3.59 1,350 30,020 0
10/03/2009
3.64
 47,670 3.61 3.64 3.56 11,490 40,500 0
09/03/2009
3.61
 41,390 3.56 3.61 3.56 32,950 20,000 0
06/03/2009
3.56
 47,800 3.56 3.59 3.56 37,580 35,000 0
05/03/2009
3.56
 55,210 3.64 3.66 3.56 16,150 42,150 0
04/03/2009
3.64
 32,380 3.54 3.64 3.56 31,200 8,140 0
03/03/2009
3.54
 36,620 3.64 3.64 3.54 22,990 32,880 0
02/03/2009
3.64
 66,360 3.56 3.64 3.56 44,940 0 0
27/02/2009
3.56
 70,390 3.52 3.59 3.42 52,910 25,460 0
26/02/2009
3.52
 93,720 3.66 3.66 3.52 62,630 50,830 0
25/02/2009
3.66
 116,000 3.49 3.66 3.54 87,060 50,000 0
24/02/2009
3.49
 249,370 3.52 3.52 3.35 141,590 132,490 0
23/02/2009
3.52
 134,550 3.56 3.56 3.49 66,870 110,500 0
20/02/2009
3.56
 181,370 3.64 3.64 3.54 82,020 24,000 0
19/02/2009
3.64
 74,340 3.59 3.71 3.64 47,570 27,180 0
18/02/2009
3.59
 215,000 3.66 3.66 3.56 137,000 69,750 0
17/02/2009
3.66
 151,310 3.78 3.78 3.66 29,370 30,410 0
16/02/2009
3.78
 29,090 3.76 3.78 3.73 22,410 10,040 0
13/02/2009
3.76
 80,110 3.78 3.80 3.76 36,300 55,000 0
12/02/2009
3.78
 66,040 3.78 3.83 3.76 36,000 63,650 0
11/02/2009
3.78
 57,880 3.78 3.78 3.73 16,460 24,230 0
10/02/2009
3.78
 17,680 3.88 3.88 3.73 8,370 15,000 0
09/02/2009
3.88
 48,630 3.88 3.92 3.85 33,630 41,000 0
06/02/2009
3.88
 130,120 3.71 3.88 3.78 120,930 60,260 0
05/02/2009
3.71
 74,900 3.76 3.76 3.68 56,020 50,700 0
04/02/2009
3.76
 33,820 3.76 3.80 3.76 310 26,370 0
03/02/2009
3.76
 106,450 3.92 3.92 3.76 21,420 77,970 0
02/02/2009
3.92
 26,960 3.92 3.95 3.92 300 18,910 0
23/01/2009
3.92
 52,620 3.92 3.95 3.92 6,020 52,260 0
22/01/2009
3.92
 98,530 3.97 3.97 3.92 10,590 95,130 0
21/01/2009
3.97
 80,320 4.04 4.04 3.97 30,390 78,840 0
20/01/2009
4.04
 4,930 4.04 4.07 4.02 3,010 0 0
19/01/2009
4.04
 28,980 4.04 4.07 4.02 21,820 9,000 0
16/01/2009
4.04
 78,340 3.97 4.04 3.97 76,360 33,280 0
15/01/2009
3.97
 170,910 4.07 4.07 3.97 28,170 157,000 0
14/01/2009
4.07
 72,860 4.02 4.07 3.97 45,860 44,630 0
13/01/2009
4.02
 28,020 4.02 4.02 3.99 16,890 12,150 0
12/01/2009
4.02
 84,160 4.07 4.07 4.02 53,000 75,870 0
09/01/2009
4.07
 238,010 4.11 4.11 4.07 118,250 220,230 0
08/01/2009
4.11
 191,380 4.14 4.21 4.09 88,430 156,880 0
07/01/2009
4.14
 218,480 4.07 4.23 4.14 150,450 159,320 0
06/01/2009
4.07
 57,160 4.02 4.11 4.07 24,700 33,970 0
05/01/2009
4.02
 107,070 4.04 4.04 3.99 29,890 70,000 0
02/01/2009
4.04
 64,000 3.97 4.04 3.97 43,190 200 0
31/12/2008
3.97
 70,850 3.97 3.97 3.92 18,330 33,850 0
30/12/2008
3.97
 139,250 3.97 3.99 3.92 31,930 64,580 0
29/12/2008
3.97
 36,020 3.95 3.97 3.95 11,630 0 0
26/12/2008
3.95
 51,190 3.95 3.97 3.92 12,810 0 0
25/12/2008
3.95
 27,270 3.97 3.97 3.92 200 0 0
24/12/2008
3.97
 68,760 3.92 3.97 3.90 35,180 0 0
23/12/2008
3.92
 122,500 4.04 4.04 3.90 43,060 40,860 0
22/12/2008
4.04
 82,270 4.02 4.09 4.02 64,580 29,050 0
19/12/2008
4.02
 177,520 3.97 4.11 3.97 137,500 56,950 0
18/12/2008
3.97
 81,480 3.92 3.99 3.92 56,930 7,280 0
17/12/2008
3.92
 99,280 3.90 3.97 3.83 55,290 55,260 0
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

Chính sách bảo mật | Điều khoản sử dụng |