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)
08/08/2013
34.22
 151,820 34.22 34.46 33.98 0 0 0
07/08/2013
34.22
 292,010 34.46 34.46 34.22 0 0 0
06/08/2013
34.46
 291,030 33.98 34.69 33.75 0 0 0
05/08/2013
33.98
 371,780 34.46 34.69 33.98 0 0 0
02/08/2013
34.46
 174,920 34.46 34.69 34.22 0 0 0
01/08/2013
34.22
 183,380 34.22 34.46 33.98 0 0 0
31/07/2013
34.22
 247,770 33.51 34.22 33.51 0 0 0
30/07/2013
33.51
 241,950 33.51 33.75 33.28 0 0 0
29/07/2013
33.28
 253,290 33.98 34.22 33.28 0 0 0
26/07/2013
33.98
 162,950 33.75 33.98 33.51 0 0 0
25/07/2013
33.75
 230,340 33.51 33.98 33.28 0 0 0
24/07/2013
33.51
 386,880 34.22 34.22 33.51 0 0 0
23/07/2013
34.22
 382,650 34.46 34.69 34.22 0 0 0
22/07/2013
34.22
 209,600 33.98 34.22 33.51 0 0 0
19/07/2013
33.98
 422,230 33.28 33.98 33.28 0 0 0
18/07/2013
33.04
 201,870 32.80 33.28 32.80 0 0 0
17/07/2013
33.04
 245,830 33.04 33.04 32.57 0 0 0
16/07/2013
32.80
 506,730 32.33 33.04 32.33 0 0 0
15/07/2013
32.33
 122,900 32.33 32.57 32.10 0 0 0
12/07/2013
32.33
 153,350 32.10 32.33 31.86 0 0 0
11/07/2013
32.10
 112,390 32.10 32.33 31.86 0 0 0
10/07/2013
32.10
 161,190 32.33 32.57 32.10 0 0 0
09/07/2013
32.10
 189,580 31.86 32.33 31.86 0 0 0
08/07/2013
31.62
 130,740 31.62 31.86 31.39 0 0 0
05/07/2013
31.62
 72,890 31.62 31.86 31.39 0 0 0
04/07/2013
31.62
 97,200 31.62 31.86 31.39 0 0 0
03/07/2013
31.62
 149,530 31.86 32.10 31.62 0 0 0
02/07/2013
31.86
 346,060 31.39 31.86 31.39 0 0 0
01/07/2013
30.92
 113,300 30.68 31.15 30.68 0 0 0
28/06/2013
31.15
 100,240 31.15 31.39 30.92 0 0 0
27/06/2013
31.15
 205,810 30.92 31.15 30.68 0 0 0
26/06/2013
30.68
 226,880 30.68 30.92 30.44 0 0 0
25/06/2013
30.68
 419,640 31.39 31.62 29.97 0 0 0
24/06/2013
31.62
 154,040 31.86 31.86 31.15 0 0 0
21/06/2013
31.62
 123,320 31.39 31.86 31.39 0 0 0
20/06/2013
31.62
 112,610 31.86 32.10 31.39 0 0 0
19/06/2013
31.86
 130,700 31.86 32.10 31.62 0 0 0
18/06/2013
31.39
 120,890 31.15 31.62 31.15 0 0 0
17/06/2013
31.15
 390,940 32.33 32.33 31.15 0 0 0
14/06/2013: Cổ tức tiền mặt tỉ lệ: 18%
14/06/2013
32.33
 76,880 32.33 32.57 32.10 0 0 0
13/06/2013
32.14
 257,630 32.14 32.14 31.68 0 0 0
12/06/2013
32.38
 108,800 32.61 32.61 32.38 0 0 0
11/06/2013
32.61
 164,490 32.38 32.61 31.91 0 0 0
10/06/2013
32.14
 290,650 31.91 32.38 31.91 0 0 0
07/06/2013
31.68
 146,880 31.68 31.91 31.45 0 0 0
06/06/2013
31.45
 188,880 31.21 31.45 30.98 0 0 0
05/06/2013
31.21
 199,230 30.98 31.21 30.75 0 0 0
04/06/2013
30.75
 189,940 30.98 31.21 30.75 0 0 0
03/06/2013
30.98
 129,090 31.21 31.45 30.98 0 0 0
31/05/2013
31.21
 264,490 31.21 31.68 30.98 0 0 0
30/05/2013
31.21
 185,110 31.21 31.21 30.75 0 0 0
29/05/2013
30.98
 231,110 31.45 31.45 30.98 0 0 0
28/05/2013
31.45
 183,380 31.45 31.45 31.21 0 0 0
27/05/2013
31.21
 446,120 30.75 31.68 30.75 0 0 0
24/05/2013
30.51
 381,910 30.05 30.98 30.05 0 0 0
23/05/2013
30.28
 271,020 30.28 30.75 30.05 0 0 0
22/05/2013
30.28
 185,010 30.05 30.28 29.81 0 0 0
21/05/2013
29.81
 599,420 29.58 30.51 29.58 0 0 0
20/05/2013
29.35
 212,390 29.35 29.35 28.88 0 0 0
17/05/2013
29.12
 170,120 29.12 29.35 28.88 0 0 0
16/05/2013
29.12
 154,240 28.88 29.12 28.65 0 0 0
15/05/2013
28.88
 125,890 28.65 29.12 28.65 0 0 0
14/05/2013
28.88
 174,290 28.65 28.88 28.42 0 0 0
13/05/2013
28.88
 51,040 28.88 28.88 28.65 0 0 0
10/05/2013
28.88
 189,470 28.88 29.12 28.65 0 0 0
09/05/2013
28.88
 66,390 28.65 28.88 28.65 0 0 0
08/05/2013
28.88
 47,030 28.88 28.88 28.65 0 0 0
07/05/2013
28.88
 156,630 29.12 29.35 28.88 0 0 0
06/05/2013
29.12
 175,190 28.88 29.12 28.65 0 0 0
03/05/2013
28.65
 91,300 28.18 28.65 28.18 0 0 0
02/05/2013
28.42
 177,790 28.65 28.65 28.18 0 0 0
26/04/2013
28.88
 298,840 29.35 29.58 28.88 0 0 0
25/04/2013
29.35
 103,840 29.12 29.35 28.88 0 0 0
24/04/2013
29.12
 64,650 29.12 29.12 28.88 0 0 0
23/04/2013
29.12
 248,200 28.88 29.35 28.65 0 0 0
22/04/2013
28.42
 169,190 28.42 28.65 28.18 0 0 0
18/04/2013
28.65
 198,330 28.42 28.65 28.18 0 0 0
17/04/2013
28.88
 183,330 28.65 28.88 28.18 0 0 0
16/04/2013
28.18
 579,830 27.72 28.42 26.79 0 0 0
15/04/2013
27.95
 575,370 28.88 28.88 27.95 0 0 0
12/04/2013
29.12
 362,540 29.81 30.05 28.88 0 0 0
11/04/2013
29.81
 526,180 29.81 30.05 29.12 0 0 0
10/04/2013
29.35
 454,070 30.28 30.98 29.35 0 0 0
09/04/2013
30.05
 299,320 29.12 30.28 29.12 0 0 0
08/04/2013
29.12
 173,740 28.65 29.12 28.65 0 0 0
05/04/2013
28.65
 175,850 28.18 28.65 27.95 0 0 0
04/04/2013
27.95
 443,960 28.42 28.65 27.95 0 0 0
03/04/2013
28.65
 350,420 28.18 28.65 28.18 0 0 0
02/04/2013
28.42
 403,390 28.42 29.12 28.42 0 0 0
01/04/2013
28.42
 499,290 27.25 28.42 27.25 0 0 0
29/03/2013
27.02
 395,970 26.55 27.02 26.32 0 0 0
28/03/2013
26.79
 142,890 26.55 26.79 26.32 0 0 0
27/03/2013
26.32
 216,610 26.32 26.55 26.09 0 0 0
26/03/2013
26.32
 265,980 26.79 26.79 26.09 0 0 0
25/03/2013
26.79
 275,760 26.55 26.79 26.09 0 0 0
22/03/2013
26.32
 509,210 26.09 26.79 25.85 0 0 0
21/03/2013
25.85
 697,470 24.92 26.09 24.92 0 0 0
20/03/2013
24.92
 163,400 24.69 24.92 24.46 0 0 0
19/03/2013
24.46
 79,440 24.69 24.69 24.46 0 0 0
18/03/2013
24.46
 383,160 24.22 25.16 23.99 0 0 0

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