CTCP Sữa Việt Nam (vnm)

57.40
1.10
(1.95%)
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
(2026-09-04) 		-4.60 -7.43% 49,666,900 -1,457,251 0
56.30
61.90
56.30
2 tháng
(2026-08-05) 		-1.30 -2.22% 127,487,800 -1,457,251 0
56.30
64
56.30
3 tháng
(2026-07-06) 		2 3.62% 231,329,200 -1,457,251 0
55.10
64
56.30
6 tháng
(2026-04-07) 		-1.76 -2.99% 435,169,300 -1,457,251 0
54.80
64
56.30
12 tháng
(2025-10-09) 		-1.21 -2.07% 1,184,368,800 -1,457,251 0
53.25
71.07
56.30
24 tháng
(2024-10-14) 		-2.60 -4.35% 2,154,563,500 -1,457,251 0
46.72
71.07
56.30
36 tháng
(2023-10-20) 		-5.04 -8.08% 3,059,084,600 -1,457,251 0
46.72
71.07
56.30
60 tháng
(2021-11-01) 		-14.70 -20.41% 4,229,769,100 -1,457,251 0
46.72
72.64
56.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
73.05
 742,160 73.58 73.58 72.63 0 0 0
23/10/2018
73.58
 1,197,220 74.89 74.89 72.51 0 0 0
22/10/2018
74.95
 316,450 75.07 75.55 74.95 0 0 0
19/10/2018
75.55
 1,087,950 74.54 75.55 73.94 0 0 0
18/10/2018
75.07
 349,110 75.61 75.67 75.01 0 0 0
17/10/2018
75.61
 444,290 75.61 75.97 75.25 0 0 0
16/10/2018
75.07
 988,520 75.07 75.31 74.60 0 0 0
15/10/2018
74.89
 692,180 76.86 76.86 74.84 0 0 0
12/10/2018
76.56
 957,810 75.67 76.68 74.24 0 0 0
11/10/2018
75.67
 1,182,360 75.67 76.86 73.29 0 0 0
10/10/2018
77.46
 636,650 77.75 77.99 77.34 0 0 0
09/10/2018
77.99
 660,630 78.77 79.24 77.93 0 0 0
08/10/2018
79.24
 566,750 79.90 80.26 79.24 0 0 0
05/10/2018
80.56
 519,180 81.03 81.09 80.44 0 0 0
04/10/2018
81.57
 304,620 81.57 81.63 80.97 0 0 0
03/10/2018
81.57
 701,280 81.63 81.69 81.33 0 0 0
02/10/2018
81.63
 581,340 80.44 81.99 80.44 0 0 0
01/10/2018
81.21
 514,820 81.51 81.63 81.03 0 0 0
28/09/2018
81.81
 520,020 82.52 82.76 81.81 0 0 0
27/09/2018
82.52
 980,840 82.52 83.42 81.51 0 0 0
26/09/2018
81.33
 418,120 81.57 81.57 81.21 0 0 0
25/09/2018
81.57
 480,150 81.57 81.69 81.15 0 0 0
24/09/2018
81.63
 639,720 82.10 82.10 81.15 0 0 0
21/09/2018
82.10
 1,840,850 81.03 82.10 80.38 0 0 0
20/09/2018
81.03
 771,520 81.75 81.81 81.03 0 0 0
19/09/2018
82.10
 929,630 82.22 82.34 81.57 0 0 0
18/09/2018
82.22
 1,310,670 81.09 82.70 80.56 0 0 0
17/09/2018
81.03
 1,148,720 79.84 81.03 79.42 0 0 0
14/09/2018
79.24
 969,270 78.71 79.84 78.71 0 0 0
13/09/2018
78.71
 655,170 78.65 78.95 77.93 0 0 0
12/09/2018
78.89
 1,342,390 79.24 80.32 78.77 0 0 0
11/09/2018
78.65
 1,533,670 75.97 78.89 75.97 0 0 0
10/09/2018
76.03
 603,870 75.97 76.50 75.85 0 0 0
07/09/2018
75.73
 882,130 72.69 76.03 72.69 0 0 0
06/09/2018
72.75
 1,234,110 74.78 75.31 72.69 0 0 0
05/09/2018: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
05/09/2018
74.78
 1,250,390 77.46 77.46 74.60 0 0 0
04/09/2018
76.81
 690,780 77.35 77.35 76.76 0 0 0
31/08/2018
76.81
 726,110 76.96 77.84 76.81 0 0 0
30/08/2018
76.71
 899,040 77.25 77.30 76.22 0 0 0
29/08/2018
77.25
 1,124,120 78.18 78.23 76.91 0 0 0
28/08/2018
78.09
 1,057,220 78.48 78.53 77.94 0 0 0
27/08/2018
78.58
 1,141,160 79.90 79.90 78.43 0 0 0
24/08/2018
79.51
 453,010 80.05 80.05 79.51 0 0 0
23/08/2018
80.05
 410,280 79.90 80.05 79.65 0 0 0
22/08/2018
79.90
 640,010 80.29 80.34 79.36 0 0 0
21/08/2018
79.90
 664,240 78.77 79.90 78.58 0 0 0
20/08/2018
78.48
 1,290,170 77.94 79.36 77.74 0 0 0
17/08/2018
77.69
 408,930 77.94 78.18 77.69 0 0 0
16/08/2018
77.74
 1,038,700 77.45 77.74 76.27 0 0 0
15/08/2018
77.69
 1,081,050 77.69 78.63 77.55 0 0 0
14/08/2018
77.50
 995,480 77.94 78.38 77.35 0 0 0
13/08/2018
76.52
 1,245,500 76.96 76.96 76.17 0 0 0
10/08/2018
77.06
 908,450 76.96 77.35 76.47 0 0 0
09/08/2018
76.96
 770,210 77.45 78.33 76.47 0 0 0
08/08/2018
76.22
 1,267,410 74.51 76.71 74.51 0 0 0
07/08/2018
75.00
 2,337,260 78.43 78.43 75.00 0 0 0
06/08/2018
78.38
 1,238,870 79.41 79.41 78.18 0 0 0
03/08/2018
79.21
 1,232,510 80.73 80.73 79.07 0 0 0
02/08/2018
80.88
 1,590,510 81.52 81.81 79.26 0 0 0
01/08/2018
81.81
 684,770 82.35 82.45 81.66 0 0 0
31/07/2018
82.45
 634,220 82.35 82.84 81.86 0 0 0
30/07/2018
82.60
 453,180 82.84 83.28 82.25 0 0 0
27/07/2018
82.74
 290,680 83.82 84.07 82.64 0 0 0
26/07/2018
84.07
 519,640 83.28 84.07 82.84 0 0 0
25/07/2018
83.28
 427,050 83.33 83.53 83.28 0 0 0
24/07/2018
83.28
 566,120 83.23 83.82 82.99 0 0 0
23/07/2018
83.33
 685,300 83.33 84.21 82.45 0 0 0
20/07/2018
83.09
 620,700 83.09 83.72 82.94 0 0 0
19/07/2018
83.58
 970,590 84.80 84.80 82.84 0 0 0
18/07/2018
82.84
 503,880 82.35 82.84 82.11 0 0 0
17/07/2018
82.30
 588,420 81.62 82.35 81.57 0 0 0
16/07/2018
82.35
 557,460 81.96 82.50 81.27 0 0 0
13/07/2018
81.52
 384,360 82.50 82.74 81.27 0 0 0
12/07/2018
82.50
 158,530 82.50 82.74 81.86 0 0 0
11/07/2018
81.86
 729,620 81.86 82.60 81.37 0 0 0
10/07/2018
81.86
 701,800 81.86 82.79 81.86 0 0 0
09/07/2018
81.86
 320,530 82.79 83.09 81.76 0 0 0
06/07/2018
81.37
 449,020 80.39 83.33 80.39 0 0 0
05/07/2018
80.88
 880,690 81.86 82.35 80.39 0 0 0
04/07/2018
81.86
 856,350 83.33 83.33 81.86 0 0 0
03/07/2018
83.33
 1,055,480 83.33 83.38 82.84 0 0 0
02/07/2018
83.82
 974,640 83.33 83.82 82.84 0 0 0
29/06/2018
83.33
 1,164,710 83.33 84.56 83.33 0 0 0
28/06/2018
83.33
 748,160 85.29 85.59 82.84 0 0 0
27/06/2018
85.78
 320,100 85.59 86.22 85.59 0 0 0
26/06/2018
86.22
 250,240 86.52 87.25 85.29 0 0 0
25/06/2018
87.84
 637,320 89.21 89.21 87.50 0 0 0
22/06/2018
87.25
 1,123,650 82.60 87.50 82.60 0 0 0
21/06/2018
83.33
 381,390 82.74 83.58 82.35 0 0 0
20/06/2018
82.74
 569,890 81.37 83.23 81.27 0 0 0
19/06/2018
81.52
 1,076,550 84.31 84.31 80.93 0 0 0
18/06/2018
84.65
 356,320 87.30 88.13 84.65 0 0 0
15/06/2018
88.23
 1,114,730 87.55 88.48 87.25 0 0 0
14/06/2018
88.23
 767,750 88.28 88.72 87.60 0 0 0
13/06/2018
88.72
 472,470 88.72 88.72 87.94 0 0 0
12/06/2018
88.72
 873,690 87.74 88.72 87.25 0 0 0
11/06/2018
88.28
 721,050 86.76 89.21 86.52 0 0 0
08/06/2018
86.76
 505,520 85.83 86.76 85.83 0 0 0
07/06/2018
86.91
 401,900 86.17 87.20 86.12 0 0 0
06/06/2018
85.78
 463,720 86.76 86.76 85.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc