CTCP Sữa Việt Nam (vnm)

57.60
0.20
(0.35%)
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
57.30
61.90
57.40
2 tháng
(2026-08-05) 		-1.30 -2.22% 127,487,800 -1,457,251 0
57.30
64
57.40
3 tháng
(2026-07-06) 		2 3.62% 231,329,200 -1,457,251 0
55.10
64
57.40
6 tháng
(2026-04-07) 		-1.76 -2.99% 435,169,300 -1,457,251 0
54.80
64
57.40
12 tháng
(2025-10-09) 		-1.21 -2.07% 1,184,368,800 -1,457,251 0
53.25
71.07
57.40
24 tháng
(2024-10-14) 		-2.60 -4.35% 2,154,563,500 -1,457,251 0
46.72
71.07
57.40
36 tháng
(2023-10-20) 		-5.04 -8.08% 3,059,084,600 -1,457,251 0
46.72
71.07
57.40
60 tháng
(2021-11-01) 		-14.70 -20.41% 4,229,769,100 -1,457,251 0
46.72
72.64
57.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2016
66.22
 1,247,450 66.22 66.59 65.98 0 0 0
24/10/2016
66.22
 1,645,610 67.72 67.72 66.22 0 0 0
21/10/2016
67.72
 585,660 68.10 68.52 67.67 0 0 0
20/10/2016
68.05
 855,020 68.57 68.80 67.86 0 0 0
19/10/2016
68.57
 1,959,520 67.63 68.80 67.20 0 0 0
18/10/2016
67.63
 877,320 66.78 67.63 66.64 0 0 0
17/10/2016
66.78
 711,870 67.30 67.72 66.74 0 0 0
14/10/2016
67.63
 2,094,790 66.69 68.00 66.69 0 0 0
13/10/2016
66.69
 771,080 66.27 66.92 66.27 0 0 0
12/10/2016
66.45
 1,243,190 65.98 66.45 65.75 0 0 0
11/10/2016
65.98
 2,006,450 65.75 66.22 64.43 0 0 0
10/10/2016
65.80
 742,680 66.50 66.50 65.80 0 0 0
07/10/2016
66.50
 1,175,020 66.69 66.97 66.03 0 0 0
06/10/2016
66.69
 1,526,360 65.94 66.88 65.94 0 0 0
05/10/2016
65.94
 821,370 66.22 66.41 65.94 0 0 0
04/10/2016
65.98
 1,378,590 65.98 66.59 65.80 0 0 0
03/10/2016
65.98
 1,069,050 66.17 66.17 65.84 0 0 0
30/09/2016
65.75
 989,150 65.75 66.17 65.75 0 0 0
29/09/2016
65.75
 2,074,740 65.75 66.17 65.61 0 0 0
28/09/2016
65.75
 1,476,100 65.98 66.08 65.42 0 0 0
27/09/2016
65.75
 1,074,130 66.22 66.41 65.75 0 0 0
26/09/2016
66.22
 1,518,050 65.75 66.27 65.56 0 0 0
23/09/2016
65.75
 1,718,800 64.29 65.94 64.11 0 0 0
22/09/2016
64.43
 952,970 64.81 65.51 64.43 0 0 0
21/09/2016
64.72
 1,460,260 64.81 65.23 64.34 0 0 0
20/09/2016
63.87
 2,676,170 63.40 63.87 62.46 0 0 0
19/09/2016
63.87
 3,028,480 65.75 65.75 63.78 0 0 0
16/09/2016
64.81
 6,624,630 67.16 67.16 64.81 0 0 0
15/09/2016
67.16
 1,445,440 67.67 67.91 66.92 0 0 0
14/09/2016
67.63
 875,800 67.63 67.86 66.78 0 0 0
13/09/2016
68.05
 2,425,810 66.31 68.47 65.33 0 0 0
12/09/2016
66.31
 2,182,400 67.63 68.47 66.17 0 0 0
09/09/2016
67.16
 1,741,810 69.51 69.51 67.16 0 0 0
08/09/2016
69.04
 2,287,900 68.10 69.51 67.63 0 0 0
07/09/2016
68.57
 4,166,500 69.98 69.98 67.16 0 0 0
06/09/2016
70.45
 1,732,660 72.32 72.32 70.45 0 0 0
05/09/2016
72.32
 2,682,460 72.32 73.26 70.91 0 0 0
01/09/2016
72.32
 2,630,100 73.26 73.26 71.38 0 0 0
31/08/2016
73.26
 2,108,900 71.85 73.26 71.85 0 0 0
30/08/2016
71.38
 1,752,690 71.38 71.85 70.45 0 0 0
29/08/2016
70.91
 3,289,040 68.57 72.79 68.57 0 0 0
26/08/2016
68.57
 961,360 67.63 68.57 67.63 0 0 0
25/08/2016
68.10
 609,070 68.10 68.57 67.16 0 0 0
24/08/2016
68.10
 1,173,980 67.63 68.57 67.16 0 0 0
23/08/2016
67.16
 1,074,520 65.75 67.16 65.28 0 0 0
22/08/2016
65.75
 1,276,220 67.16 67.63 65.75 0 0 0
19/08/2016: Cổ tức tiền mặt tỉ lệ: 40%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
19/08/2016
67.16
 3,527,830 68.10 69.04 66.69 0 0 0
18/08/2016
66.53
 2,115,570 65.77 66.53 65.38 0 0 0
17/08/2016
65.38
 1,335,230 65.00 65.77 64.62 0 0 0
16/08/2016
64.62
 1,086,530 64.62 65.38 64.62 0 0 0
15/08/2016
64.62
 1,144,990 64.24 65.00 63.86 0 0 0
12/08/2016
64.24
 3,172,710 65.77 66.91 64.24 0 0 0
11/08/2016
64.62
 1,682,430 63.09 64.62 62.71 0 0 0
10/08/2016
62.71
 1,339,110 62.33 63.09 61.94 0 0 0
09/08/2016
61.94
 1,906,470 60.80 62.33 60.80 0 0 0
08/08/2016
60.41
 657,180 60.41 60.80 60.03 0 0 0
05/08/2016
60.41
 839,620 59.65 60.41 59.27 0 0 0
04/08/2016
59.65
 1,142,360 59.27 60.41 58.88 0 0 0
03/08/2016
58.88
 660,790 58.50 59.27 58.12 0 0 0
02/08/2016
58.12
 1,681,750 58.88 59.27 58.12 0 0 0
01/08/2016
59.27
 1,706,560 60.80 60.80 58.88 0 0 0
29/07/2016
60.41
 1,004,950 61.18 61.56 60.41 0 0 0
28/07/2016
61.18
 1,316,550 60.41 61.56 60.41 0 0 0
27/07/2016
60.41
 594,750 60.41 60.80 60.03 0 0 0
26/07/2016
60.03
 1,021,030 58.88 60.41 58.50 0 0 0
25/07/2016
58.88
 551,630 60.03 60.03 58.88 0 0 0
22/07/2016
59.65
 2,099,510 60.41 60.80 58.12 0 0 0
21/07/2016
60.03
 1,758,070 61.18 61.94 59.65 0 0 0
20/07/2016
60.41
 1,548,000 58.88 60.80 58.12 0 0 0
19/07/2016
58.50
 1,838,230 57.35 59.27 57.35 0 0 0
18/07/2016
57.35
 1,083,560 56.59 57.74 56.21 0 0 0
15/07/2016
56.21
 491,430 55.83 56.59 55.44 0 0 0
14/07/2016
55.83
 1,249,220 55.83 56.59 55.44 0 0 0
13/07/2016
56.21
 444,730 56.21 56.59 55.83 0 0 0
12/07/2016
56.21
 644,290 55.83 56.21 55.06 0 0 0
11/07/2016
55.83
 554,950 56.21 56.97 55.44 0 0 0
08/07/2016
56.21
 654,500 56.21 56.97 55.83 0 0 0
07/07/2016
56.21
 1,355,810 55.06 56.21 54.68 0 0 0
06/07/2016
54.68
 401,510 55.06 55.06 54.30 0 0 0
05/07/2016
55.06
 719,200 55.44 55.83 54.68 0 0 0
04/07/2016
55.44
 878,780 55.44 55.44 54.68 0 0 0
01/07/2016
54.68
 1,171,460 55.06 55.06 54.30 0 0 0
30/06/2016
53.91
 687,180 53.53 54.30 53.53 0 0 0
29/06/2016
53.15
 830,840 53.91 53.91 53.15 0 0 0
28/06/2016
53.53
 2,005,670 52.38 55.06 52.00 0 0 0
27/06/2016
52.38
 681,400 52.00 52.38 51.24 0 0 0
24/06/2016
52.38
 1,764,890 53.53 53.53 50.47 0 0 0
23/06/2016
53.53
 1,145,260 52.77 53.91 52.77 0 0 0
22/06/2016
53.15
 276,520 53.15 53.53 52.77 0 0 0
21/06/2016
53.15
 609,500 52.77 53.53 52.77 0 0 0
20/06/2016
52.38
 276,920 52.38 52.77 52.00 0 0 0
17/06/2016
52.38
 208,430 52.38 52.77 52.00 0 0 0
16/06/2016
52.38
 198,930 52.77 53.15 52.38 0 0 0
15/06/2016
52.38
 267,060 52.00 52.77 51.62 0 0 0
14/06/2016
52.38
 175,590 52.00 52.38 51.62 0 0 0
13/06/2016
52.38
 280,500 52.00 52.38 51.62 0 0 0
10/06/2016
52.38
 333,760 52.77 52.77 52.00 0 0 0
09/06/2016
52.77
 199,430 52.77 52.77 52.38 0 0 0
08/06/2016
52.77
 292,560 52.77 53.15 52.38 0 0 0
07/06/2016
52.38
 439,670 52.00 52.38 51.62 0 0 0

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