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
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)
17/08/2015
38.82
 387,090 39.58 39.58 38.45 0 0 0
14/08/2015
39.58
 471,740 39.58 40.33 39.20 0 0 0
13/08/2015
39.58
 612,320 38.82 39.58 38.45 0 0 0
12/08/2015
38.82
 714,920 39.20 39.58 38.45 0 0 0
11/08/2015
39.58
 438,130 40.71 41.09 39.58 0 0 0
10/08/2015
40.33
 954,290 38.45 40.33 38.45 0 0 0
07/08/2015
37.69
 609,920 36.75 37.69 36.56 0 0 0
06/08/2015
36.56
 492,470 36.37 37.13 36.19 0 0 0
05/08/2015: Cổ tức tiền mặt tỉ lệ: 40%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
05/08/2015
36.19
 433,800 35.81 36.37 35.81 0 0 0
04/08/2015
35.50
 502,300 36.10 36.10 35.50 0 0 0
03/08/2015
36.10
 270,000 36.41 36.41 35.80 0 0 0
31/07/2015
36.41
 403,180 36.10 36.71 35.80 0 0 0
30/07/2015
36.10
 220,450 36.71 36.71 36.10 0 0 0
29/07/2015
36.71
 275,430 36.71 37.01 36.41 0 0 0
28/07/2015
36.71
 341,670 37.01 37.32 36.71 0 0 0
27/07/2015
37.01
 325,470 36.71 37.01 36.41 0 0 0
24/07/2015
37.01
 406,120 37.32 37.32 36.71 0 0 0
23/07/2015
37.01
 1,141,320 36.41 37.62 36.41 0 0 0
22/07/2015
36.10
 490,550 35.50 36.10 35.19 0 0 0
21/07/2015
35.50
 107,860 35.19 35.50 35.19 0 0 0
20/07/2015
35.19
 189,980 35.50 35.50 34.89 0 0 0
17/07/2015
35.50
 304,130 35.50 35.80 35.19 0 0 0
16/07/2015
35.50
 272,910 35.80 35.80 35.19 0 0 0
15/07/2015
35.80
 363,400 35.80 36.10 35.50 0 0 0
14/07/2015
35.80
 311,610 35.50 35.80 35.19 0 0 0
13/07/2015
35.50
 336,670 35.50 35.50 35.19 0 0 0
10/07/2015
34.89
 178,760 34.89 35.19 34.59 0 0 0
09/07/2015
34.89
 171,970 34.59 35.19 34.59 0 0 0
08/07/2015
34.89
 271,740 35.50 35.50 34.59 0 0 0
07/07/2015
35.50
 218,990 35.19 35.50 34.89 0 0 0
06/07/2015
35.19
 634,580 34.89 35.80 34.89 0 0 0
03/07/2015
34.89
 138,790 34.59 34.89 34.28 0 0 0
02/07/2015
34.59
 158,820 34.59 34.89 34.28 0 0 0
01/07/2015
34.59
 365,250 34.28 34.89 34.28 0 0 0
30/06/2015
34.28
 370,020 34.28 34.59 33.98 0 0 0
29/06/2015
34.59
 310,320 34.59 34.89 34.28 0 0 0
26/06/2015
34.59
 1,019,860 33.37 35.19 33.37 0 0 0
25/06/2015
33.68
 258,240 33.07 33.68 32.77 0 0 0
24/06/2015
33.07
 245,100 33.37 33.68 33.07 0 0 0
23/06/2015
33.68
 251,260 33.98 34.28 33.37 0 0 0
22/06/2015
33.98
 736,130 32.77 33.98 32.77 0 0 0
19/06/2015
32.46
 499,620 32.46 32.77 32.16 0 0 0
18/06/2015
32.16
 117,570 31.85 32.16 31.85 0 0 0
17/06/2015
31.85
 101,620 31.85 32.16 31.55 0 0 0
16/06/2015
31.85
 74,940 32.16 32.16 31.55 0 0 0
15/06/2015
32.16
 39,900 31.85 32.16 31.85 0 0 0
12/06/2015: Cổ tức tiền mặt tỉ lệ: 20%
12/06/2015
32.16
 86,640 32.16 32.46 31.85 0 0 0
11/06/2015
32.16
 144,380 31.86 32.16 31.86 0 0 0
10/06/2015
31.86
 59,460 31.86 32.16 31.56 0 0 0
09/06/2015
31.86
 64,760 32.16 32.16 31.86 0 0 0
08/06/2015
32.16
 63,350 31.86 32.16 31.86 0 0 0
05/06/2015
31.86
 72,050 31.86 32.16 31.56 0 0 0
04/06/2015
31.86
 89,660 31.56 32.16 31.56 0 0 0
03/06/2015
31.56
 115,560 31.56 31.86 31.26 0 0 0
02/06/2015
31.56
 30,810 31.56 31.56 31.26 0 0 0
01/06/2015
31.56
 124,300 31.56 31.86 31.26 0 0 0
29/05/2015
31.26
 54,090 31.56 31.56 31.26 0 0 0
28/05/2015
31.56
 40,000 31.26 31.56 31.26 0 0 0
27/05/2015
31.56
 59,630 31.26 31.56 31.26 0 0 0
26/05/2015
31.56
 96,200 31.56 31.56 31.26 0 0 0
25/05/2015
31.56
 98,370 31.86 31.86 31.26 0 0 0
22/05/2015
31.86
 46,510 31.56 31.86 31.56 0 0 0
21/05/2015
31.56
 70,130 31.86 31.86 31.26 0 0 0
20/05/2015
31.86
 183,590 30.97 31.86 30.97 0 0 0
19/05/2015
31.26
 46,220 30.97 31.26 30.97 0 0 0
18/05/2015
31.26
 88,910 30.97 31.26 30.67 0 0 0
15/05/2015
31.26
 98,340 31.26 31.56 30.97 0 0 0
14/05/2015
31.26
 90,950 31.26 31.56 30.97 0 0 0
13/05/2015
31.26
 45,230 31.26 31.56 31.26 0 0 0
12/05/2015
31.26
 59,710 31.56 31.86 31.26 0 0 0
11/05/2015
31.56
 86,210 31.56 31.86 31.26 0 0 0
08/05/2015
31.56
 72,340 31.56 31.86 31.56 0 0 0
07/05/2015
31.56
 99,090 31.56 32.16 31.26 0 0 0
06/05/2015
31.56
 118,270 31.56 31.86 31.26 0 0 0
05/05/2015
31.56
 212,020 31.56 31.56 30.97 0 0 0
04/05/2015
31.56
 161,370 31.86 32.16 31.56 0 0 0
27/04/2015
32.16
 75,170 32.46 32.46 32.16 0 0 0
24/04/2015
32.46
 136,810 32.46 32.46 32.16 0 0 0
23/04/2015
32.16
 48,320 32.16 32.46 32.16 0 0 0
22/04/2015
32.16
 45,490 32.16 32.46 31.86 0 0 0
21/04/2015
32.16
 45,020 32.16 32.46 31.86 0 0 0
20/04/2015
32.16
 131,470 32.46 32.46 31.86 0 0 0
17/04/2015
32.16
 60,780 32.16 32.46 32.16 0 0 0
16/04/2015
32.16
 70,620 32.46 32.46 32.16 0 0 0
15/04/2015
32.46
 128,590 32.75 32.75 32.16 0 0 0
14/04/2015
32.75
 200,810 33.05 33.05 32.46 0 0 0
13/04/2015
32.75
 275,880 32.75 33.05 32.16 0 0 0
10/04/2015
32.16
 232,440 31.56 32.46 31.56 0 0 0
09/04/2015
31.56
 74,090 31.56 31.86 31.56 0 0 0
08/04/2015
31.56
 146,070 31.56 31.86 31.56 0 0 0
07/04/2015
31.56
 115,100 30.97 31.56 30.97 0 0 0
06/04/2015
30.97
 85,560 31.26 31.56 30.97 0 0 0
03/04/2015
31.26
 56,560 31.26 31.56 30.97 0 0 0
02/04/2015
31.56
 97,120 30.97 31.56 30.97 0 0 0
01/04/2015
31.26
 151,380 31.26 31.56 30.97 0 0 0
31/03/2015
31.56
 92,160 31.56 31.56 30.97 0 0 0
30/03/2015
31.26
 71,360 31.56 31.56 30.97 0 0 0
27/03/2015
31.26
 80,360 31.56 31.86 31.26 0 0 0
26/03/2015
31.86
 97,830 31.56 31.86 31.26 0 0 0
25/03/2015
31.86
 91,770 31.86 31.86 31.26 0 0 0

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