CTCP Sữa Việt Nam (vnm)

59.30
0.30
(0.51%)
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
(2026-05-18) 		-1.40 -2.31% 63,932,600 -1,401,300 0
58
60.50
59
2 tháng
(2026-04-20) 		-2.40 -3.90% 128,485,200 -1,732,014 0
58
62
59
3 tháng
(2026-03-19) 		-1.90 -3.11% 214,851,200 -1,409,329 17.6
58
62.80
59
6 tháng
(2025-12-19) 		-4.90 -7.66% 655,704,800 -7,680,329 -489.9
58
73.40
59
12 tháng
(2025-06-23) 		5.40 10.05% 1,328,973,600 36,621,469 2,351.9
53.70
73.40
59
24 tháng
(2024-06-27) 		-0.23 -0.40% 2,215,456,700 11,091,229 1,648.7
48.25
73.40
59
36 tháng
(2023-07-03) 		-2.61 -4.24% 3,043,790,000 -69,086,019 -3,614.8
48.25
73.40
59
60 tháng
(2021-07-13) 		-9.36 -13.68% 4,215,714,600 -92,788,220 -4,897.0
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)
27/10/2008
3.27
 261,440 3.43 3.43 3.27 10,270 21,760 0
24/10/2008
3.43
 199,000 3.59 3.59 3.43 69,310 63,030 0
23/10/2008
3.59
 396,910 3.78 3.78 3.59 194,000 355,070 0
22/10/2008
3.78
 172,550 3.87 3.87 3.73 80,710 141,950 0
21/10/2008
3.87
 85,780 3.80 3.87 3.73 11,760 38,040 0
20/10/2008
3.80
 145,960 3.80 3.90 3.66 91,080 103,180 0
17/10/2008
3.80
 378,900 3.99 3.99 3.80 111,810 351,560 0
16/10/2008
3.99
 292,070 4.18 4.18 3.99 101,430 244,320 0
15/10/2008
4.18
 309,380 4.18 4.25 4.15 139,030 193,510 0
14/10/2008
4.18
 200,260 3.99 4.18 4.18 134,080 165,470 0
13/10/2008
3.99
 199,420 4.18 4.18 3.99 53,210 136,730 0
10/10/2008
4.18
 223,960 4.39 4.39 4.18 85,460 187,830 0
09/10/2008
4.39
 189,440 4.20 4.39 4.20 107,230 35,840 0
08/10/2008
4.20
 269,270 4.20 4.25 4.15 143,830 206,080 0
07/10/2008
4.20
 299,450 4.36 4.36 4.15 210,680 99,130 0
06/10/2008
4.36
 263,740 4.39 4.39 4.20 170,110 158,450 0
03/10/2008
4.39
 176,320 4.41 4.41 4.34 87,960 89,420 0
02/10/2008
4.41
 241,750 4.43 4.55 4.39 57,070 70,180 0
01/10/2008
4.43
 182,630 4.22 4.43 4.32 2,770 49,290 0
30/09/2008
4.22
 459,930 4.43 4.43 4.22 135,410 232,060 0
29/09/2008
4.43
 36,350 4.55 4.57 4.39 7,250 10,600 0
26/09/2008
4.55
 155,290 4.34 4.55 4.43 26,040 95,970 0
25/09/2008
4.34
 402,720 4.53 4.53 4.32 120,940 375,440 0
24/09/2008
4.53
 84,760 4.76 4.76 4.53 23,570 30,380 0
23/09/2008
4.76
 243,000 4.64 4.85 4.43 113,230 100,690 0
22/09/2008
4.64
 31,520 4.43 4.64 4.64 14,130 11,700 0
19/09/2008
4.43
 104,930 4.22 4.43 4.41 37,690 89,760 0
18/09/2008
4.22
 164,910 4.43 4.43 4.22 41,750 56,070 0
17/09/2008
4.43
 75,180 4.62 4.62 4.43 5,450 35,780 0
16/09/2008
4.62
 88,670 4.85 4.85 4.62 13,210 58,120 0
15/09/2008
4.85
 98,130 4.76 4.99 4.67 45,340 83,680 0
12/09/2008
4.76
 78,650 4.85 4.95 4.67 6,080 20,000 0
11/09/2008
4.85
 66,470 5.09 5.09 4.85 5,310 48,170 0
10/09/2008
5.09
 55,640 5.04 5.18 4.99 35,840 7,400 0
09/09/2008
5.04
 30,490 4.99 5.13 4.99 14,400 660 0
08/09/2008
4.99
 68,820 5.23 5.23 4.99 8,820 14,960 0
05/09/2008
5.23
 42,840 5.41 5.41 5.18 21,450 10,680 0
04/09/2008
5.41
 245,590 5.18 5.41 5.32 158,280 100,180 0
03/09/2008
5.18
 312,910 4.95 5.18 5.13 227,070 272,740 0
29/08/2008
4.95
 442,750 5.18 5.18 4.95 90,260 411,900 0
28/08/2008
5.18
 361,620 5.27 5.27 5.13 240,180 284,200 0
27/08/2008
5.27
 321,520 5.51 5.60 5.27 -84,300 265,420 0
26/08/2008
5.51
 538,250 5.51 5.74 5.51 143,760 421,800 0
25/08/2008
5.51
 235,930 5.32 5.55 5.37 132,160 126,960 0
22/08/2008
5.32
 289,380 5.46 5.46 5.32 34,420 222,080 0
21/08/2008
5.46
 258,070 5.37 5.46 5.32 42,290 126,300 0
20/08/2008
5.37
 193,150 5.32 5.41 5.09 64,650 50,680 0
19/08/2008
5.32
 487,020 5.37 5.60 5.27 264,990 286,580 0
18/08/2008: Cổ tức tiền mặt tỉ lệ: 10%
18/08/2008
5.37
 195,120 5.13 5.37 5.27 81,810 81,600 0
15/08/2008
5.13
 73,910 4.99 5.13 5.13 66,050 49,430 0
14/08/2008
4.99
 222,630 4.85 4.99 4.76 53,840 81,980 0
13/08/2008
4.85
 92,170 4.85 4.90 4.81 42,840 21,000 0
12/08/2008
4.85
 105,180 4.95 5.09 4.81 41,920 15,070 0
11/08/2008
4.95
 61,920 4.81 4.95 4.85 820 32,830 0
08/08/2008
4.81
 80,170 4.85 4.90 4.76 4,360 44,250 0
07/08/2008
4.85
 228,480 4.76 4.90 4.85 184,980 146,020 0
06/08/2008
4.76
 232,670 4.62 4.76 4.62 43,030 200,740 0
05/08/2008
4.62
 36,590 4.76 4.76 4.62 690 19,980 0
04/08/2008
4.76
 77,450 4.90 4.90 4.76 66,030 58,070 0
01/08/2008
4.90
 176,370 5.04 5.04 4.90 92,860 30,850 0
31/07/2008
5.04
 125,420 4.95 5.04 4.90 98,320 36,790 0
30/07/2008
4.95
 171,540 4.81 4.95 4.95 126,900 20 0
29/07/2008
4.81
 36,580 4.67 4.81 4.81 8,280 8,270 0
28/07/2008
4.67
 277,220 4.58 4.67 4.46 0 140,470 0
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

Chính sách bảo mật | Điều khoản sử dụng |