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)
08/04/2009
3.82
 80,990 4.01 4.01 3.82 32,720 54,000 0
07/04/2009
4.01
 69,370 3.96 4.03 3.91 24,180 8,010 0
03/04/2009
3.96
 156,500 3.80 3.98 3.89 43,350 19,020 0
02/04/2009
3.80
 39,420 3.71 3.80 3.71 26,670 650 0
01/04/2009
3.71
 29,920 3.64 3.78 3.68 860 10,000 0
31/03/2009
3.64
 54,290 3.71 3.71 3.64 23,250 34,510 0
30/03/2009
3.71
 50,630 3.73 3.73 3.64 25,870 3,320 0
27/03/2009
3.73
 76,970 3.78 3.78 3.66 5,310 27,640 0
26/03/2009
3.78
 105,600 3.71 3.78 3.71 83,370 4,000 0
25/03/2009
3.71
 75,230 3.68 3.71 3.66 19,310 4,200 0
24/03/2009
3.68
 183,430 3.52 3.68 3.66 164,870 22,580 0
23/03/2009
3.52
 46,900 3.54 3.54 3.52 34,070 23,960 0
20/03/2009
3.54
 61,430 3.59 3.59 3.52 26,800 53,490 0
19/03/2009
3.59
 44,140 3.68 3.68 3.54 21,040 9,520 0
18/03/2009
3.68
 156,800 3.54 3.68 3.64 84,470 45,850 0
17/03/2009
3.54
 62,610 3.47 3.57 3.52 39,520 4,490 0
16/03/2009
3.47
 37,510 3.45 3.50 3.45 830 9,400 0
13/03/2009
3.45
 35,190 3.45 3.50 3.45 11,010 17,700 0
12/03/2009
3.45
 46,600 3.50 3.50 3.45 10,190 36,200 0
11/03/2009
3.50
 42,280 3.52 3.54 3.47 1,350 30,020 0
10/03/2009
3.52
 47,670 3.50 3.52 3.45 11,490 40,500 0
09/03/2009
3.50
 41,390 3.45 3.50 3.45 32,950 20,000 0
06/03/2009
3.45
 47,800 3.45 3.47 3.45 37,580 35,000 0
05/03/2009
3.45
 55,210 3.52 3.54 3.45 16,150 42,150 0
04/03/2009
3.52
 32,380 3.43 3.52 3.45 31,200 8,140 0
03/03/2009
3.43
 36,620 3.52 3.52 3.43 22,990 32,880 0
02/03/2009
3.52
 66,360 3.45 3.52 3.45 44,940 0 0
27/02/2009
3.45
 70,390 3.40 3.47 3.31 52,910 25,460 0
26/02/2009
3.40
 93,720 3.54 3.54 3.40 62,630 50,830 0
25/02/2009
3.54
 116,000 3.38 3.54 3.43 87,060 50,000 0
24/02/2009
3.38
 249,370 3.40 3.40 3.24 141,590 132,490 0
23/02/2009
3.40
 134,550 3.45 3.45 3.38 66,870 110,500 0
20/02/2009
3.45
 181,370 3.52 3.52 3.43 82,020 24,000 0
19/02/2009
3.52
 74,340 3.47 3.59 3.52 47,570 27,180 0
18/02/2009
3.47
 215,000 3.54 3.54 3.45 137,000 69,750 0
17/02/2009
3.54
 151,310 3.66 3.66 3.54 29,370 30,410 0
16/02/2009
3.66
 29,090 3.64 3.66 3.61 22,410 10,040 0
13/02/2009
3.64
 80,110 3.66 3.68 3.64 36,300 55,000 0
12/02/2009
3.66
 66,040 3.66 3.71 3.64 36,000 63,650 0
11/02/2009
3.66
 57,880 3.66 3.66 3.61 16,460 24,230 0
10/02/2009
3.66
 17,680 3.75 3.75 3.61 8,370 15,000 0
09/02/2009
3.75
 48,630 3.75 3.80 3.73 33,630 41,000 0
06/02/2009
3.75
 130,120 3.59 3.75 3.66 120,930 60,260 0
05/02/2009
3.59
 74,900 3.64 3.64 3.57 56,020 50,700 0
04/02/2009
3.64
 33,820 3.64 3.68 3.64 310 26,370 0
03/02/2009
3.64
 106,450 3.80 3.80 3.64 21,420 77,970 0
02/02/2009
3.80
 26,960 3.80 3.82 3.80 300 18,910 0
23/01/2009
3.80
 52,620 3.80 3.82 3.80 6,020 52,260 0
22/01/2009
3.80
 98,530 3.85 3.85 3.80 10,590 95,130 0
21/01/2009
3.85
 80,320 3.91 3.91 3.85 30,390 78,840 0
20/01/2009
3.91
 4,930 3.91 3.94 3.89 3,010 0 0
19/01/2009
3.91
 28,980 3.91 3.94 3.89 21,820 9,000 0
16/01/2009
3.91
 78,340 3.85 3.91 3.85 76,360 33,280 0
15/01/2009
3.85
 170,910 3.94 3.94 3.85 28,170 157,000 0
14/01/2009
3.94
 72,860 3.89 3.94 3.85 45,860 44,630 0
13/01/2009
3.89
 28,020 3.89 3.89 3.87 16,890 12,150 0
12/01/2009
3.89
 84,160 3.94 3.94 3.89 53,000 75,870 0
09/01/2009
3.94
 238,010 3.98 3.98 3.94 118,250 220,230 0
08/01/2009
3.98
 191,380 4.01 4.08 3.96 88,430 156,880 0
07/01/2009
4.01
 218,480 3.94 4.10 4.01 150,450 159,320 0
06/01/2009
3.94
 57,160 3.89 3.98 3.94 24,700 33,970 0
05/01/2009
3.89
 107,070 3.91 3.91 3.87 29,890 70,000 0
02/01/2009
3.91
 64,000 3.85 3.91 3.85 43,190 200 0
31/12/2008
3.85
 70,850 3.85 3.85 3.80 18,330 33,850 0
30/12/2008
3.85
 139,250 3.85 3.87 3.80 31,930 64,580 0
29/12/2008
3.85
 36,020 3.82 3.85 3.82 11,630 0 0
26/12/2008
3.82
 51,190 3.82 3.85 3.80 12,810 0 0
25/12/2008
3.82
 27,270 3.85 3.85 3.80 200 0 0
24/12/2008
3.85
 68,760 3.80 3.85 3.78 35,180 0 0
23/12/2008
3.80
 122,500 3.91 3.91 3.78 43,060 40,860 0
22/12/2008
3.91
 82,270 3.89 3.96 3.89 64,580 29,050 0
19/12/2008
3.89
 177,520 3.85 3.98 3.85 137,500 56,950 0
18/12/2008
3.85
 81,480 3.80 3.87 3.80 56,930 7,280 0
17/12/2008
3.80
 99,280 3.78 3.85 3.71 55,290 55,260 0
16/12/2008
3.78
 121,110 3.89 3.89 3.73 110,800 2,540 0
15/12/2008
3.89
 103,290 3.78 3.89 3.75 62,820 7,380 0
12/12/2008
3.78
 225,990 3.61 3.78 3.68 93,050 0 0
11/12/2008
3.61
 263,000 3.47 3.61 3.54 248,700 38,840 0
10/12/2008
3.47
 67,250 3.50 3.50 3.40 51,080 0 0
09/12/2008
3.50
 92,390 3.34 3.50 3.27 38,810 43,890 0
08/12/2008
3.34
 124,000 3.47 3.47 3.31 61,920 18,080 0
05/12/2008
3.47
 81,480 3.52 3.52 3.40 57,040 8,640 0
04/12/2008
3.52
 163,960 3.47 3.54 3.43 105,400 136,450 0
03/12/2008
3.47
 80,880 3.43 3.47 3.40 35,210 43,900 0
02/12/2008
3.43
 38,400 3.47 3.47 3.38 6,790 13,260 0
01/12/2008
3.47
 130,240 3.54 3.54 3.43 12,390 116,870 0
28/11/2008
3.54
 281,340 3.38 3.54 3.52 94,260 176,770 0
27/11/2008
3.38
 119,110 3.43 3.57 3.38 30,120 93,640 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 19%
26/11/2008
3.43
 141,920 3.46 3.50 3.38 52,140 105,310 0
25/11/2008
3.46
 498,130 3.50 3.57 3.43 265,440 483,520 0
24/11/2008
3.50
 199,520 3.66 3.75 3.50 46,390 185,300 0
21/11/2008
3.66
 76,640 3.73 3.73 3.57 39,870 27,060 0
20/11/2008
3.73
 82,770 3.84 3.84 3.66 41,830 2,180 0
19/11/2008
3.84
 60,140 3.86 3.86 3.84 31,750 39,580 0
18/11/2008
3.86
 17,960 3.84 3.86 3.77 12,000 1,700 0
17/11/2008
3.84
 37,750 3.91 3.91 3.82 16,240 540 0
14/11/2008
3.91
 42,780 3.91 4.02 3.91 1,720 19,660 0
13/11/2008
3.91
 104,750 3.73 3.91 3.66 27,450 4,400 0
12/11/2008
3.73
 296,900 3.86 3.86 3.68 136,850 226,280 0
11/11/2008
3.86
 71,930 4.07 4.07 3.86 18,310 7,880 0

Chính sách bảo mật | Điều khoản sử dụng |