CTCP Sữa Việt Nam (vnm)

57.40
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
(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)
06/06/2016
52.00
 661,120 53.15 53.15 52.00 0 0 0
03/06/2016: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2016
53.15
 508,090 53.53 53.53 52.77 0 0 0
02/06/2016
53.15
 365,590 53.15 53.53 53.15 0 0 0
01/06/2016
53.15
 622,250 53.15 53.53 52.77 0 0 0
31/05/2016
53.53
 202,240 53.90 53.90 53.53 0 0 0
30/05/2016
53.53
 282,620 53.90 53.90 53.15 0 0 0
27/05/2016
53.90
 332,540 53.15 53.90 53.15 0 0 0
26/05/2016
53.15
 963,010 54.28 54.28 53.15 0 0 0
25/05/2016
54.28
 450,900 54.66 55.03 54.28 0 0 0
24/05/2016
54.66
 476,530 55.03 55.03 54.66 0 0 0
23/05/2016
55.03
 715,290 55.41 55.41 54.66 0 0 0
20/05/2016
55.03
 397,920 55.03 55.41 54.66 0 0 0
19/05/2016
54.66
 377,230 54.66 55.03 54.28 0 0 0
18/05/2016
54.66
 637,860 55.41 55.41 54.66 0 0 0
17/05/2016
55.41
 1,078,900 55.79 55.79 55.03 0 0 0
16/05/2016
55.03
 656,960 54.28 55.41 54.28 0 0 0
13/05/2016
54.28
 329,960 54.66 55.03 54.28 0 0 0
12/05/2016
54.66
 402,470 55.03 55.41 54.28 0 0 0
11/05/2016
55.03
 444,790 53.90 55.03 53.90 0 0 0
10/05/2016
53.90
 357,200 53.90 54.28 53.53 0 0 0
09/05/2016
54.28
 1,908,180 55.03 55.41 53.90 0 0 0
06/05/2016
53.53
 599,150 53.90 53.90 53.53 0 0 0
05/05/2016
53.53
 615,970 53.53 54.28 53.53 0 0 0
04/05/2016
53.53
 833,130 52.77 53.90 52.39 0 0 0
29/04/2016
52.39
 465,510 52.02 52.39 52.02 0 0 0
28/04/2016
52.02
 483,970 52.39 52.39 52.02 0 0 0
27/04/2016
52.02
 557,430 53.15 53.15 52.02 0 0 0
26/04/2016
52.77
 604,360 52.39 52.77 52.39 0 0 0
25/04/2016
52.39
 886,480 53.53 53.90 52.39 0 0 0
22/04/2016
52.77
 938,560 51.64 53.15 51.64 0 0 0
21/04/2016
51.64
 748,780 51.64 52.02 50.89 0 0 0
20/04/2016
51.26
 1,698,460 52.39 52.77 50.89 0 0 0
19/04/2016
52.39
 1,117,610 53.90 54.28 52.39 0 0 0
15/04/2016
53.90
 624,610 53.90 54.66 53.90 0 0 0
14/04/2016
53.53
 671,070 53.53 54.28 53.15 0 0 0
13/04/2016
53.53
 681,500 53.53 54.66 53.53 0 0 0
12/04/2016
53.90
 686,480 53.90 54.28 53.53 0 0 0
11/04/2016
53.90
 815,800 54.28 54.66 53.90 0 0 0
08/04/2016
53.90
 1,047,870 53.15 54.28 52.77 0 0 0
07/04/2016
53.15
 2,120,080 51.64 53.53 51.26 0 0 0
06/04/2016
51.64
 325,000 51.64 51.64 50.89 0 0 0
05/04/2016
51.64
 590,930 51.26 51.64 50.89 0 0 0
04/04/2016
50.51
 260,660 50.51 50.89 50.13 0 0 0
01/04/2016
50.51
 786,790 50.51 51.26 50.13 0 0 0
31/03/2016
50.51
 499,710 51.26 51.64 50.51 0 0 0
30/03/2016
51.26
 645,090 50.51 51.64 50.13 0 0 0
29/03/2016
50.51
 364,550 50.89 51.26 50.51 0 0 0
28/03/2016
50.89
 177,060 50.51 50.89 50.13 0 0 0
25/03/2016
50.51
 597,170 50.51 50.89 49.76 0 0 0
24/03/2016
50.89
 568,030 50.51 51.26 50.13 0 0 0
23/03/2016
50.51
 389,980 50.13 50.89 50.13 0 0 0
22/03/2016
50.13
 1,036,240 50.89 50.89 49.76 0 0 0
21/03/2016
50.89
 539,910 51.64 52.39 50.89 0 0 0
18/03/2016
52.02
 335,290 51.64 52.02 51.64 0 0 0
17/03/2016
52.02
 739,970 52.02 52.77 51.64 0 0 0
16/03/2016
51.64
 376,070 51.26 52.02 50.89 0 0 0
15/03/2016
51.26
 870,660 50.89 52.02 50.51 0 0 0
14/03/2016
50.89
 440,820 51.26 51.64 50.51 0 0 0
11/03/2016
51.26
 2,205,510 49.00 51.26 49.00 0 0 0
10/03/2016
49.38
 494,890 49.38 49.38 48.63 0 0 0
09/03/2016
49.38
 164,840 49.38 49.76 49.00 0 0 0
08/03/2016
49.38
 395,200 49.38 49.76 49.00 0 0 0
07/03/2016
49.38
 598,820 49.38 50.13 49.38 0 0 0
04/03/2016
49.76
 309,870 49.38 49.76 49.00 0 0 0
03/03/2016
49.38
 430,930 49.38 50.13 49.38 0 0 0
02/03/2016
49.76
 817,420 49.38 49.76 48.63 0 0 0
01/03/2016
49.00
 673,510 48.25 49.38 48.25 0 0 0
29/02/2016
48.25
 476,190 49.00 49.00 48.25 0 0 0
26/02/2016
49.00
 538,020 49.00 49.00 48.25 0 0 0
25/02/2016
48.63
 780,490 49.38 49.76 48.63 0 0 0
24/02/2016
49.38
 489,650 49.00 49.38 48.63 0 0 0
23/02/2016
49.00
 873,310 49.38 49.76 48.63 0 0 0
22/02/2016
49.00
 763,080 48.63 49.38 48.25 0 0 0
19/02/2016
48.63
 373,060 49.00 49.00 48.25 0 0 0
18/02/2016
48.63
 833,000 49.38 49.38 48.25 0 0 0
17/02/2016
49.00
 2,003,290 49.38 50.13 48.63 0 0 0
16/02/2016
48.25
 622,180 48.25 48.63 47.87 0 0 0
15/02/2016
47.49
 473,520 45.99 47.49 45.99 0 0 0
05/02/2016
46.74
 204,410 45.99 46.74 45.99 0 0 0
04/02/2016
45.99
 257,320 46.36 46.74 45.99 0 0 0
03/02/2016
45.61
 269,870 44.48 45.61 44.48 0 0 0
02/02/2016
44.86
 251,520 44.86 45.61 44.48 0 0 0
01/02/2016
44.86
 865,310 44.10 45.23 43.73 0 0 0
29/01/2016
43.73
 178,270 43.73 44.10 43.35 0 0 0
28/01/2016
43.73
 249,720 43.73 44.48 43.73 0 0 0
27/01/2016
44.10
 276,700 43.73 44.10 43.35 0 0 0
26/01/2016
43.35
 289,980 43.73 44.10 42.97 0 0 0
25/01/2016
44.48
 325,040 43.73 44.48 43.35 0 0 0
22/01/2016
42.97
 716,530 43.73 44.10 42.22 0 0 0
21/01/2016
43.73
 333,300 43.73 44.48 43.35 0 0 0
20/01/2016
44.10
 313,330 44.48 44.86 44.10 0 0 0
19/01/2016
44.86
 375,380 43.73 44.86 43.73 0 0 0
18/01/2016
44.10
 1,244,120 44.86 44.86 42.97 0 0 0
15/01/2016
45.23
 495,560 45.99 46.36 45.23 0 0 0
14/01/2016
45.61
 338,870 45.61 45.99 45.23 0 0 0
13/01/2016
45.61
 232,630 46.36 46.36 45.61 0 0 0
12/01/2016
46.36
 288,070 45.61 46.36 45.61 0 0 0
11/01/2016
45.61
 407,320 45.61 46.36 45.61 0 0 0
08/01/2016
45.99
 615,950 46.36 46.36 45.61 0 0 0
07/01/2016
46.74
 731,010 47.12 47.12 45.99 0 0 0

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