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)
27/12/2013
32.72
 70,280 32.48 32.96 32.48 0 0 0
26/12/2013
32.48
 209,560 32.72 32.96 32.48 0 0 0
25/12/2013
32.72
 241,460 32.96 32.96 32.48 0 0 0
24/12/2013
32.96
 102,300 33.20 33.44 32.96 0 0 0
23/12/2013
33.20
 82,920 33.20 33.44 32.96 0 0 0
20/12/2013
33.44
 75,570 33.44 33.44 33.20 0 0 0
19/12/2013
33.44
 73,390 33.44 33.44 33.20 0 0 0
18/12/2013
33.20
 125,480 33.44 33.44 33.20 0 0 0
17/12/2013
33.44
 81,460 33.68 33.68 33.20 0 0 0
16/12/2013: Cổ tức tiền mặt tỉ lệ: 8%
16/12/2013
33.44
 44,500 33.44 33.68 33.44 0 0 0
13/12/2013
33.49
 58,920 33.73 33.73 33.25 0 0 0
12/12/2013
33.49
 65,110 33.49 33.73 33.49 0 0 0
11/12/2013
33.73
 184,110 33.49 33.73 33.25 0 0 0
10/12/2013
33.49
 117,220 33.25 33.49 33.01 0 0 0
09/12/2013
33.25
 307,050 33.49 33.73 33.25 0 0 0
06/12/2013
33.73
 39,840 33.97 33.97 33.73 0 0 0
05/12/2013
33.97
 186,610 33.49 33.97 33.49 0 0 0
04/12/2013
33.73
 164,430 33.97 33.97 33.73 0 0 0
03/12/2013
33.97
 238,710 33.73 34.20 33.73 0 0 0
02/12/2013
33.73
 167,110 33.97 33.97 33.73 0 0 0
29/11/2013
33.97
 295,470 33.97 34.20 33.49 0 0 0
28/11/2013
33.97
 268,280 34.44 34.44 33.97 0 0 0
27/11/2013
34.44
 225,960 34.92 34.92 34.44 0 0 0
26/11/2013
34.44
 796,250 33.73 34.68 33.49 0 0 0
25/11/2013
33.73
 84,960 33.73 33.73 33.49 0 0 0
22/11/2013
33.73
 107,010 33.73 33.97 33.49 0 0 0
21/11/2013
33.73
 189,120 33.97 33.97 33.49 0 0 0
20/11/2013
33.73
 82,750 33.73 33.97 33.73 0 0 0
19/11/2013
33.97
 117,700 33.97 34.20 33.73 0 0 0
18/11/2013
33.97
 118,030 33.73 33.97 33.73 0 0 0
15/11/2013
33.73
 328,520 33.25 33.97 33.25 0 0 0
14/11/2013
33.25
 90,640 33.25 33.49 33.25 0 0 0
13/11/2013
33.25
 60,090 33.25 33.25 33.01 0 0 0
12/11/2013
33.25
 104,860 33.25 33.49 33.01 0 0 0
11/11/2013
33.25
 72,900 33.25 33.49 33.25 0 0 0
08/11/2013
33.25
 150,620 33.25 33.73 33.25 0 0 0
07/11/2013
33.49
 143,750 33.49 33.73 33.25 0 0 0
06/11/2013
33.73
 181,420 33.73 33.73 33.49 0 0 0
05/11/2013
33.73
 50,920 33.49 33.73 33.49 0 0 0
04/11/2013
33.49
 70,800 33.49 33.73 33.49 0 0 0
01/11/2013
33.49
 68,120 33.73 33.73 33.49 0 0 0
31/10/2013
33.49
 78,480 33.73 33.97 33.49 0 0 0
30/10/2013
33.73
 43,600 33.73 33.73 33.49 0 0 0
29/10/2013
33.73
 272,690 33.73 33.97 33.25 0 0 0
28/10/2013
33.73
 55,650 33.97 34.20 33.73 0 0 0
25/10/2013
33.97
 107,840 34.20 34.44 33.97 0 0 0
24/10/2013
33.97
 428,810 33.73 34.44 33.73 0 0 0
23/10/2013
33.73
 35,240 33.97 33.97 33.73 0 0 0
22/10/2013
33.73
 91,480 33.97 33.97 33.73 0 0 0
21/10/2013
33.97
 83,200 33.97 33.97 33.73 0 0 0
18/10/2013
33.97
 139,400 33.73 33.97 33.73 0 0 0
17/10/2013
33.73
 125,820 33.97 34.20 33.73 0 0 0
16/10/2013
33.97
 110,980 33.97 33.97 33.73 0 0 0
15/10/2013
33.97
 100,290 33.73 33.97 33.49 0 0 0
14/10/2013
33.73
 91,900 33.49 33.97 33.49 0 0 0
11/10/2013
33.49
 160,730 33.73 33.97 33.49 0 0 0
10/10/2013
33.49
 129,610 33.97 34.20 33.49 0 0 0
09/10/2013
33.97
 334,620 33.49 34.20 33.25 0 0 0
08/10/2013
33.49
 156,730 33.49 33.49 33.25 0 0 0
07/10/2013
33.49
 153,310 33.49 33.73 33.25 0 0 0
04/10/2013
33.49
 88,360 33.25 33.49 33.01 0 0 0
03/10/2013
33.25
 61,720 33.49 33.49 33.25 0 0 0
02/10/2013
33.49
 98,350 33.25 33.73 33.25 0 0 0
01/10/2013
33.25
 124,630 33.73 33.97 33.25 0 0 0
30/09/2013
33.73
 92,160 33.49 33.73 33.25 0 0 0
27/09/2013
33.49
 57,260 33.25 33.49 33.01 0 0 0
26/09/2013
33.25
 91,970 33.49 33.73 33.25 0 0 0
25/09/2013
33.49
 257,540 32.77 34.20 32.77 0 0 0
24/09/2013
33.01
 61,330 32.77 33.01 32.53 0 0 0
23/09/2013
32.77
 128,710 32.77 33.01 32.53 0 0 0
20/09/2013
33.01
 35,340 32.77 33.01 32.53 0 0 0
19/09/2013
32.77
 58,080 32.77 33.01 32.53 0 0 0
18/09/2013
32.53
 73,620 33.01 33.01 32.53 0 0 0
17/09/2013
32.77
 82,100 32.77 33.01 32.53 0 0 0
16/09/2013
32.77
 62,070 33.01 33.01 32.53 0 0 0
13/09/2013
33.01
 57,390 32.77 33.01 32.53 0 0 0
12/09/2013
32.77
 67,390 33.01 33.01 32.77 0 0 0
11/09/2013
33.01
 145,120 33.01 33.25 32.77 0 0 0
10/09/2013
33.01
 98,300 32.53 33.01 32.53 0 0 0
09/09/2013
32.53
 213,380 33.01 33.25 32.29 0 0 0
06/09/2013
33.25
 622,950 33.97 33.97 33.01 0 0 0
05/09/2013
33.25
 606,010 33.25 33.97 33.01 0 0 0
04/09/2013
32.53
 559,630 32.29 33.25 32.29 0 0 0
03/09/2013
31.81
 240,850 31.57 32.29 31.33 0 0 0
30/08/2013
31.10
 989,560 31.57 31.81 30.14 0 0 0
29/08/2013
31.57
 686,640 31.81 32.29 31.57 0 0 0
28/08/2013
31.81
 704,560 33.01 33.01 31.81 0 0 0
27/08/2013
33.25
 375,240 33.25 33.49 32.77 0 0 0
26/08/2013
33.49
 799,920 32.29 33.49 31.33 0 0 0
23/08/2013
32.53
 1,332,760 34.20 34.20 32.05 0 0 0
22/08/2013
34.20
 479,780 34.68 34.92 34.20 0 0 0
21/08/2013
34.92
 232,120 34.68 34.92 34.44 0 0 0
20/08/2013: Cổ tức tiền mặt tỉ lệ: 20%
20/08/2013
34.92
 600,930 35.40 35.64 34.68 0 0 0
19/08/2013
35.40
 587,140 35.16 35.40 34.93 0 0 0
16/08/2013
35.40
 395,060 35.64 35.64 34.93 0 0 0
15/08/2013
35.64
 258,740 35.40 35.64 35.16 0 0 0
14/08/2013
35.16
 206,100 34.69 35.16 34.46 0 0 0
13/08/2013
34.69
 213,280 34.22 34.69 34.22 0 0 0
12/08/2013
34.22
 116,260 34.46 34.46 34.22 0 0 0
09/08/2013
34.22
 159,070 34.22 34.46 33.98 0 0 0

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