CTCP Sữa Việt Nam (vnm)

60.90
-0.30
(-0.49%)
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
(2026-07-01) 		6 10.87% 97,612,400 23,275,549 0
54.90
61.20
60.90
2 tháng
(2026-06-01) 		3.98 6.95% 158,011,400 16,416,189 0
54.80
61.20
60.90
3 tháng
(2026-05-04) 		2.23 3.79% 229,146,100 12,982,182 0
54.80
61.20
60.90
6 tháng
(2026-02-02) 		-9.10 -12.94% 560,744,700 17,125,890 240.4
54.80
70.30
60.90
12 tháng
(2025-08-05) 		5.29 9.47% 1,268,737,700 39,148,863 1,601.8
53.25
71.07
60.90
24 tháng
(2024-08-12) 		-3.03 -4.71% 2,179,335,900 1,909,440 -16.8
46.72
71.07
60.90
36 tháng
(2023-08-16) 		-1.83 -2.90% 3,046,069,200 -63,467,800 -4,262.5
46.72
71.07
60.90
60 tháng
(2021-08-26) 		-7.21 -10.54% 4,240,378,200 -75,306,301 -4,606.8
46.72
73.20
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/11/2008
4.07
 142,860 3.98 4.07 4.00 87,330 9,820 0
07/11/2008
3.98
 294,620 4.16 4.16 3.95 262,980 103,870 0
06/11/2008
4.16
 507,500 4.02 4.18 3.91 429,180 172,780 0
05/11/2008
4.02
 264,630 3.84 4.02 4.02 187,140 111,300 0
04/11/2008
3.84
 348,370 3.66 3.84 3.66 151,240 261,740 0
03/11/2008
3.66
 233,530 3.52 3.68 3.52 91,530 87,650 0
31/10/2008
3.52
 159,170 3.37 3.52 3.48 35,630 80,060 0
30/10/2008
3.37
 282,200 3.21 3.37 3.25 195,050 121,700 0
29/10/2008
3.21
 123,380 3.07 3.21 3.21 32,500 64,180 0
28/10/2008
3.07
 163,050 3.16 3.16 3.00 60,590 98,790 0
27/10/2008
3.16
 261,440 3.32 3.32 3.16 10,270 21,760 0
24/10/2008
3.32
 199,000 3.48 3.48 3.32 69,310 63,030 0
23/10/2008
3.48
 396,910 3.66 3.66 3.48 194,000 355,070 0
22/10/2008
3.66
 172,550 3.75 3.75 3.61 80,710 141,950 0
21/10/2008
3.75
 85,780 3.68 3.75 3.61 11,760 38,040 0
20/10/2008
3.68
 145,960 3.68 3.77 3.55 91,080 103,180 0
17/10/2008
3.68
 378,900 3.86 3.86 3.68 111,810 351,560 0
16/10/2008
3.86
 292,070 4.04 4.04 3.86 101,430 244,320 0
15/10/2008
4.04
 309,380 4.04 4.11 4.02 139,030 193,510 0
14/10/2008
4.04
 200,260 3.86 4.04 4.04 134,080 165,470 0
13/10/2008
3.86
 199,420 4.04 4.04 3.86 53,210 136,730 0
10/10/2008
4.04
 223,960 4.25 4.25 4.04 85,460 187,830 0
09/10/2008
4.25
 189,440 4.07 4.25 4.07 107,230 35,840 0
08/10/2008
4.07
 269,270 4.07 4.11 4.02 143,830 206,080 0
07/10/2008
4.07
 299,450 4.22 4.22 4.02 210,680 99,130 0
06/10/2008
4.22
 263,740 4.25 4.25 4.07 170,110 158,450 0
03/10/2008
4.25
 176,320 4.27 4.27 4.20 87,960 89,420 0
02/10/2008
4.27
 241,750 4.29 4.40 4.25 57,070 70,180 0
01/10/2008
4.29
 182,630 4.09 4.29 4.18 2,770 49,290 0
30/09/2008
4.09
 459,930 4.29 4.29 4.09 135,410 232,060 0
29/09/2008
4.29
 36,350 4.40 4.43 4.25 7,250 10,600 0
26/09/2008
4.40
 155,290 4.20 4.40 4.29 26,040 95,970 0
25/09/2008
4.20
 402,720 4.38 4.38 4.18 120,940 375,440 0
24/09/2008
4.38
 84,760 4.61 4.61 4.38 23,570 30,380 0
23/09/2008
4.61
 243,000 4.49 4.70 4.29 113,230 100,690 0
22/09/2008
4.49
 31,520 4.29 4.49 4.49 14,130 11,700 0
19/09/2008
4.29
 104,930 4.09 4.29 4.27 37,690 89,760 0
18/09/2008
4.09
 164,910 4.29 4.29 4.09 41,750 56,070 0
17/09/2008
4.29
 75,180 4.47 4.47 4.29 5,450 35,780 0
16/09/2008
4.47
 88,670 4.70 4.70 4.47 13,210 58,120 0
15/09/2008
4.70
 98,130 4.61 4.83 4.52 45,340 83,680 0
12/09/2008
4.61
 78,650 4.70 4.79 4.52 6,080 20,000 0
11/09/2008
4.70
 66,470 4.92 4.92 4.70 5,310 48,170 0
10/09/2008
4.92
 55,640 4.88 5.01 4.83 35,840 7,400 0
09/09/2008
4.88
 30,490 4.83 4.97 4.83 14,400 660 0
08/09/2008
4.83
 68,820 5.06 5.06 4.83 8,820 14,960 0
05/09/2008
5.06
 42,840 5.24 5.24 5.01 21,450 10,680 0
04/09/2008
5.24
 245,590 5.01 5.24 5.15 158,280 100,180 0
03/09/2008
5.01
 312,910 4.79 5.01 4.97 227,070 272,740 0
29/08/2008
4.79
 442,750 5.01 5.01 4.79 90,260 411,900 0
28/08/2008
5.01
 361,620 5.10 5.10 4.97 240,180 284,200 0
27/08/2008
5.10
 321,520 5.33 5.42 5.10 -84,300 265,420 0
26/08/2008
5.33
 538,250 5.33 5.56 5.33 143,760 421,800 0
25/08/2008
5.33
 235,930 5.15 5.38 5.20 132,160 126,960 0
22/08/2008
5.15
 289,380 5.29 5.29 5.15 34,420 222,080 0
21/08/2008
5.29
 258,070 5.20 5.29 5.15 42,290 126,300 0
20/08/2008
5.20
 193,150 5.15 5.24 4.92 64,650 50,680 0
19/08/2008
5.15
 487,020 5.20 5.42 5.10 264,990 286,580 0
18/08/2008: Cổ tức tiền mặt tỉ lệ: 10%
18/08/2008
5.20
 195,120 4.97 5.20 5.10 81,810 81,600 0
15/08/2008
4.97
 73,910 4.83 4.97 4.97 66,050 49,430 0
14/08/2008
4.83
 222,630 4.70 4.83 4.61 53,840 81,980 0
13/08/2008
4.70
 92,170 4.70 4.75 4.66 42,840 21,000 0
12/08/2008
4.70
 105,180 4.79 4.92 4.66 41,920 15,070 0
11/08/2008
4.79
 61,920 4.66 4.79 4.70 820 32,830 0
08/08/2008
4.66
 80,170 4.70 4.75 4.61 4,360 44,250 0
07/08/2008
4.70
 228,480 4.61 4.75 4.70 184,980 146,020 0
06/08/2008
4.61
 232,670 4.48 4.61 4.48 43,030 200,740 0
05/08/2008
4.48
 36,590 4.61 4.61 4.48 690 19,980 0
04/08/2008
4.61
 77,450 4.75 4.75 4.61 66,030 58,070 0
01/08/2008
4.75
 176,370 4.88 4.88 4.75 92,860 30,850 0
31/07/2008
4.88
 125,420 4.79 4.88 4.75 98,320 36,790 0
30/07/2008
4.79
 171,540 4.66 4.79 4.79 126,900 20 0
29/07/2008
4.66
 36,580 4.52 4.66 4.66 8,280 8,270 0
28/07/2008
4.52
 277,220 4.43 4.52 4.32 0 140,470 0
25/07/2008
4.43
 110,790 4.57 4.57 4.43 85,130 61,270 0
24/07/2008
4.57
 337,350 4.70 4.70 4.57 268,720 182,260 0
23/07/2008
4.70
 2,170 4.83 4.83 4.70 1,620 770 0
22/07/2008
4.83
 8,650 4.97 4.97 4.83 7,700 8,650 0

Chính sách bảo mật | Điều khoản sử dụng |