CTCP Sữa Việt Nam (vnm)

61.80
-1.30
(-2.06%)
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)
25/07/2008
4.58
 110,790 4.72 4.72 4.58 85,130 61,270 0
24/07/2008
4.72
 337,350 4.85 4.85 4.72 268,720 182,260 0
23/07/2008
4.85
 2,170 4.99 4.99 4.85 1,620 770 0
22/07/2008
4.99
 8,650 5.13 5.13 4.99 7,700 8,650 0
21/07/2008
5.13
 14,160 5.27 5.27 5.13 6,380 9,260 0
18/07/2008
5.27
 54,230 5.41 5.41 5.27 34,470 33,000 0
17/07/2008
5.41
 231,120 5.55 5.55 5.41 18,850 109,730 0
16/07/2008
5.55
 64,020 5.69 5.69 5.55 6,610 33,400 0
15/07/2008
5.69
 240,460 5.55 5.69 5.59 60,070 114,820 0
14/07/2008
5.55
 130,310 5.46 5.59 5.46 400 17,470 0
11/07/2008
5.46
 289,280 5.32 5.46 5.41 209,030 191,260 0
10/07/2008
5.32
 324,490 5.18 5.32 5.27 415,060 185,640 0
09/07/2008
5.18
 287,040 5.32 5.32 5.18 164,360 64,810 0
08/07/2008
5.32
 129,630 5.32 5.32 5.18 57,210 400 0
07/07/2008
5.32
 202,790 5.46 5.59 5.32 159,280 57,970 0
04/07/2008
5.46
 157,230 5.32 5.46 5.46 120,820 101,490 0
03/07/2008
5.32
 134,410 5.18 5.32 5.32 110,200 106,800 0
02/07/2008
5.18
 217,540 5.04 5.18 5.18 135,570 95,400 0
01/07/2008
5.04
 26,260 4.90 5.04 5.04 5,390 100 0
30/06/2008
4.90
 95,500 4.76 4.90 4.85 64,350 32,350 0
27/06/2008
4.76
 111,050 4.62 4.76 4.67 89,100 6,420 0
26/06/2008
4.62
 129,730 4.51 4.62 4.62 131,070 19,940 0
25/06/2008
4.51
 40,310 4.39 4.51 4.51 19,900 30,800 0
24/06/2008
4.39
 37,440 4.28 4.39 4.39 34,560 0 0
23/06/2008
4.28
 91,880 4.16 4.28 4.14 28,160 44,460 0
20/06/2008
4.16
 154,500 4.28 4.28 4.16 144,780 39,760 0
19/06/2008
4.28
 76,910 4.39 4.39 4.28 68,040 6,000 0
18/06/2008
4.39
 129,760 4.32 4.39 4.39 84,000 0 0
17/06/2008
4.32
 55,150 4.25 4.32 4.32 34,770 46,250 0
16/06/2008
4.25
 200,800 4.18 4.25 4.11 106,320 182,400 0
13/06/2008
4.18
 381,270 4.25 4.32 4.18 189,790 316,730 0
12/06/2008
4.25
 108,920 4.32 4.32 4.25 108,070 93,720 0
11/06/2008
4.32
 160,500 4.39 4.39 4.32 121,190 148,160 0
10/06/2008
4.39
 180 4.46 4.46 4.39 0 70 0
09/06/2008
4.46
 14,330 4.53 4.53 4.46 13,450 14,330 0
06/06/2008
4.53
 20,360 4.62 4.62 4.53 16,900 20,360 0
05/06/2008
4.62
 6,990 4.72 4.72 4.62 5,810 1,010 0
04/06/2008
4.72
 5,610 4.81 4.81 4.72 3,850 760 0
03/06/2008
4.81
 5,950 4.90 4.90 4.81 3,800 2,950 0
02/06/2008
4.90
 1,280 4.99 4.99 4.90 710 450 0
30/05/2008
4.99
 4,740 5.09 5.09 4.99 3,470 2,040 0
29/05/2008
5.09
 0 5.09 5.09 5.09 0 0 0
28/05/2008
5.09
 0 5.09 5.09 5.09 0 0 0
27/05/2008
5.09
 0 5.09 5.09 5.09 0 0 0
26/05/2008
5.09
 73,400 5.18 5.18 5.09 71,490 60,300 0
23/05/2008
5.18
 16,670 5.27 5.27 5.18 35,010 0 0
22/05/2008
5.27
 920 5.36 5.36 5.27 400 100 0
21/05/2008
5.36
 12,020 5.46 5.46 5.36 11,760 0 0
20/05/2008
5.46
 8,200 5.55 5.55 5.46 3,760 7,170 0
19/05/2008
5.55
 36,280 5.64 5.64 5.55 33,240 10,810 0
16/05/2008
5.64
 102,910 5.73 5.73 5.64 87,100 71,420 0
15/05/2008
5.73
 230 5.83 5.83 5.73 30 0 0
14/05/2008
5.83
 3,080 5.92 5.92 5.83 580 0 0
13/05/2008
5.92
 6,820 6.01 6.01 5.92 6,670 0 0
12/05/2008
6.01
 28,170 6.10 6.10 6.01 28,120 0 0
09/05/2008
6.10
 18,080 6.20 6.20 6.10 17,400 0 0
08/05/2008
6.20
 93,640 6.29 6.29 6.20 0 16,840 0
07/05/2008
6.29
 80,640 6.38 6.47 6.29 41,590 20,000 0
06/05/2008
6.38
 181,970 6.29 6.38 6.29 111,090 42,150 0
05/05/2008
6.29
 208,760 6.20 6.29 6.29 146,960 135,180 0
29/04/2008
6.20
 40,040 6.10 6.20 6.20 34,950 9,000 0
28/04/2008
6.10
 64,040 6.01 6.10 6.01 37,880 50 0
25/04/2008
6.01
 57,160 5.92 6.01 5.92 28,770 0 0
24/04/2008
5.92
 64,510 5.83 5.92 5.73 51,940 1,360 0
23/04/2008
5.83
 189,200 5.92 5.96 5.83 145,870 32,000 0
22/04/2008
5.92
 121,310 5.83 5.92 5.87 65,800 8,410 0
21/04/2008
5.83
 50,760 5.73 5.83 5.83 43,830 1,000 0
18/04/2008
5.73
 221,110 5.64 5.73 5.73 202,270 100,000 0
17/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
17/04/2008
5.64
 86,990 5.55 5.64 5.46 45,280 5,470 0
16/04/2008
5.55
 114,320 5.64 5.64 5.55 94,270 17,030 0
11/04/2008
5.64
 208,280 5.55 5.64 5.50 187,020 16,660 0
10/04/2008
5.55
 527,120 5.46 5.55 5.46 495,890 7,800 0
09/04/2008
5.46
 136,790 5.36 5.46 5.46 119,840 25,000 0
08/04/2008
5.36
 139,800 5.27 5.36 5.36 80,140 20,000 0
07/04/2008
5.27
 2,400 5.18 5.27 5.27 -2,550 600 0
04/04/2008
5.18
 5,400 5.14 5.18 5.18 0 4,840 0
03/04/2008
5.14
 1,300 5.09 5.14 5.14 400 300 0
02/04/2008
5.09
 5,380 5.04 5.09 5.09 0 4,950 0
01/04/2008
5.04
 800 5.00 5.04 5.04 100 0 0
31/03/2008
5.00
 23,230 4.95 5.00 5.00 1,490 5,190 0
28/03/2008
4.95
 50,560 4.91 4.95 4.95 4,200 50,000 0
27/03/2008
4.91
 6,830 4.86 4.91 4.91 5,490 0 0
26/03/2008
4.86
 208,750 4.72 4.95 4.72 78,330 80,870 0
25/03/2008
4.72
 146,310 4.95 4.95 4.72 110,840 40,200 0
24/03/2008
4.95
 181,500 5.18 5.18 4.95 116,510 25,710 0
21/03/2008
5.18
 96,350 5.41 5.41 5.18 25,830 67,000 0
20/03/2008
5.41
 81,790 5.23 5.41 5.23 62,460 30,070 0
19/03/2008
5.23
 84,530 5.14 5.36 5.14 1,660 10,200 0
18/03/2008
5.14
 106,430 5.36 5.36 5.14 60,300 12,630 0
17/03/2008
5.36
 129,340 5.64 5.64 5.36 16,740 40,680 0
14/03/2008
5.64
 137,840 5.59 5.69 5.50 64,400 46,990 0
13/03/2008
5.59
 174,240 5.50 5.69 5.55 135,470 79,540 0
12/03/2008
5.50
 136,040 5.41 5.59 5.41 42,720 69,940 0
11/03/2008
5.41
 209,560 5.36 5.50 5.36 48,150 500 0
10/03/2008
5.36
 125,410 5.14 5.36 5.36 41,530 80,100 0
07/03/2008
5.14
 21,920 4.91 5.14 5.14 6,920 200 0
06/03/2008
4.91
 25,050 4.68 4.91 4.91 0 15,000 0
05/03/2008
4.68
 196,540 4.91 4.91 4.68 98,840 78,440 0
04/03/2008
4.91
 145,300 5.14 5.14 4.91 93,450 14,960 0
03/03/2008
5.14
 135,720 5.36 5.36 5.14 73,680 210 0

Chính sách bảo mật | Điều khoản sử dụng |