CTCP Sữa Việt Nam (vnm)

67.70
0
(0%)
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
(2025-12-29) 		6.80 10.95% 168,720,900 -6,848,900 -483.1
60.30
73.40
67.70
2 tháng
(2025-11-28) 		4.90 7.66% 268,143,100 7,207,100 414.4
60.20
73.40
67.70
3 tháng
(2025-10-29) 		11.40 19.83% 367,169,200 29,569,900 1,783.9
57
73.40
67.70
6 tháng
(2025-07-31) 		10.11 17.19% 691,583,200 25,775,373 1,615.0
55
73.40
67.70
12 tháng
(2025-02-03) 		12.67 22.54% 1,262,219,500 -14,590,042 -339.4
48.25
73.40
67.70
24 tháng
(2024-02-07) 		8.26 13.62% 2,135,881,200 -53,186,803 -2,784.9
48.25
73.40
67.70
36 tháng
(2023-02-13) 		3.17 4.82% 2,778,627,200 -106,859,651 -6,213.5
48.25
73.40
67.70
60 tháng
(2021-02-22) 		-17.33 -20.10% 4,109,496,800 -147,654,947 -10,495.3
48.25
86.23
67.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/02/2008
5.36
 147,470 5.59 5.59 5.36 58,380 70,940 0
28/02/2008
5.59
 96,730 5.73 5.73 5.55 37,110 0 0
27/02/2008
5.73
 107,570 5.55 5.73 5.50 60,300 1,400 0
26/02/2008
5.55
 300,830 5.46 5.69 5.50 196,520 24,100 0
25/02/2008
5.46
 84,320 5.23 5.46 5.46 48,310 31,530 0
22/02/2008
5.23
 355,990 5.50 5.50 5.23 98,070 266,580 0
21/02/2008
5.50
 282,580 5.78 5.78 5.50 211,910 2,400 0
20/02/2008
5.78
 102,790 6.01 6.05 5.78 35,670 1,900 0
19/02/2008
6.01
 75,200 6.01 6.05 5.87 11,470 0 0
18/02/2008
6.01
 148,390 6.28 6.28 6.01 30,690 2,610 0
15/02/2008
6.28
 49,070 6.33 6.33 6.24 14,670 0 0
14/02/2008
6.33
 100,760 6.24 6.37 6.28 31,860 9,650 0
13/02/2008
6.24
 209,290 6.42 6.42 6.24 27,700 122,570 0
12/02/2008
6.42
 41,680 6.65 6.65 6.37 1,960 17,650 0
01/02/2008
6.65
 140,300 6.51 6.74 6.60 36,540 84,100 0
31/01/2008
6.51
 360,200 6.24 6.51 6.37 910 176,180 0
30/01/2008
6.24
 410,600 6.56 6.88 6.24 106,530 287,890 0
29/01/2008
6.56
 173,310 6.33 6.56 6.33 41,330 51,000 0
28/01/2008
6.33
 187,010 6.24 6.33 6.28 133,900 72,670 0
25/01/2008
6.24
 95,270 5.96 6.24 5.82 74,480 3,750 0
24/01/2008
5.96
 151,700 6.24 6.37 5.96 0 0 0
23/01/2008
6.24
 177,470 6.56 6.56 6.24 51,800 141,920 0
22/01/2008
6.56
 244,440 6.88 6.88 6.56 400 216,630 0
21/01/2008
6.88
 40,040 7.02 7.06 6.88 3,700 15,000 0
18/01/2008
7.02
 37,410 6.92 7.06 6.92 8,280 20,480 0
17/01/2008
6.92
 177,790 7.15 7.15 6.92 0 0 0
16/01/2008
7.15
 257,260 6.83 7.15 7.11 35,000 194,110 0
15/01/2008
6.83
 87,910 7.15 7.15 6.83 25,450 54,140 0
14/01/2008
7.15
 58,930 7.20 7.34 7.15 40,320 36,290 0

Chính sách bảo mật | Điều khoản sử dụng |