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)
17/10/2012
19.72
 122,380 19.88 20.19 19.57 0 0 0
16/10/2012
19.88
 135,400 19.10 20.03 19.10 0 0 0
15/10/2012
19.10
 275,440 18.63 19.10 18.48 0 0 0
12/10/2012
18.32
 66,930 18.32 18.48 18.17 0 0 0
11/10/2012
18.32
 91,520 18.32 18.48 18.17 0 0 0
10/10/2012
18.32
 38,920 18.32 18.32 18.17 0 0 0
09/10/2012
18.32
 152,500 18.32 18.48 18.17 0 0 0
08/10/2012
18.32
 182,160 17.86 18.48 17.86 0 0 0
05/10/2012
17.86
 70,040 17.86 18.01 17.86 0 0 0
04/10/2012
17.86
 67,390 18.01 18.01 17.70 0 0 0
03/10/2012
17.86
 87,060 17.86 18.01 17.55 0 0 0
02/10/2012
17.70
 152,200 18.01 18.01 17.70 0 0 0
01/10/2012
18.01
 196,700 18.17 18.32 18.01 0 0 0
28/09/2012
18.17
 195,100 18.17 18.63 18.01 0 0 0
27/09/2012
18.32
 183,340 18.17 18.32 18.01 0 0 0
26/09/2012
18.01
 276,090 17.55 18.17 17.55 0 0 0
25/09/2012
17.55
 134,760 17.24 17.70 17.08 0 0 0
24/09/2012
17.08
 52,630 17.08 17.39 17.08 0 0 0
21/09/2012
17.24
 134,960 17.08 17.24 16.93 0 0 0
20/09/2012
17.08
 142,350 17.08 17.24 16.77 0 0 0
19/09/2012
17.08
 116,200 16.77 17.24 16.77 0 0 0
18/09/2012
16.77
 134,570 17.24 17.39 16.77 0 0 0
17/09/2012
17.24
 118,120 17.08 17.39 17.08 0 0 0
14/09/2012
17.08
 226,460 16.77 17.24 16.62 0 0 0
13/09/2012
16.46
 39,500 16.46 16.62 16.30 0 0 0
12/09/2012
16.46
 32,540 16.46 16.62 16.30 0 0 0
11/09/2012
16.30
 29,820 16.15 16.46 15.99 0 0 0
10/09/2012
16.15
 72,560 16.30 16.46 15.99 0 0 0
07/09/2012
16.46
 46,090 16.30 16.62 16.30 0 0 0
06/09/2012
16.30
 84,040 16.46 16.62 16.30 0 0 0
05/09/2012
16.62
 64,770 16.62 16.62 16.30 0 0 0
04/09/2012
16.62
 92,220 16.30 16.62 16.30 0 0 0
31/08/2012
16.30
 82,000 16.15 16.30 15.99 0 0 0
30/08/2012
15.99
 87,440 16.15 16.30 15.99 0 0 0
29/08/2012
16.15
 114,520 15.99 16.62 15.99 0 0 0
28/08/2012
15.99
 83,740 15.84 16.15 15.68 0 0 0
27/08/2012
15.84
 151,750 16.30 16.30 15.84 0 0 0
24/08/2012
16.15
 304,170 15.22 16.30 15.22 0 0 0
23/08/2012
15.84
 216,030 16.46 16.46 15.84 0 0 0
22/08/2012
16.62
 169,320 15.68 16.93 15.68 0 0 0
21/08/2012: Cổ tức tiền mặt tỉ lệ: 20%
21/08/2012
16.30
 256,230 17.08 17.08 16.30 0 0 0
20/08/2012
17.08
 145,160 16.93 17.23 16.93 0 0 0
17/08/2012
16.93
 101,660 17.08 17.23 16.93 0 0 0
16/08/2012
17.23
 124,080 17.69 18.00 16.93 0 0 0
15/08/2012
17.54
 134,530 16.93 17.69 16.93 0 0 0
14/08/2012
16.93
 305,460 16.32 16.93 16.17 0 0 0
13/08/2012
16.17
 95,640 15.71 16.17 15.56 0 0 0
10/08/2012
15.86
 110,100 15.86 16.01 15.71 0 0 0
09/08/2012
16.01
 118,430 15.71 16.17 15.71 0 0 0
08/08/2012
15.56
 126,630 15.56 15.71 15.25 0 0 0
07/08/2012
15.71
 178,470 15.86 16.17 15.56 0 0 0
06/08/2012
15.56
 476,860 15.56 15.56 15.25 0 0 0
03/08/2012
14.87
 108,780 14.87 14.87 14.87 0 0 0
02/08/2012
14.18
 122,880 14.18 14.18 14.18 0 0 0
01/08/2012
13.57
 13,990 13.57 13.65 13.50 0 0 0
31/07/2012
13.65
 55,330 13.57 13.65 13.50 0 0 0
30/07/2012
13.57
 198,350 13.34 13.73 13.27 0 0 0
27/07/2012
13.27
 29,400 13.27 13.34 13.19 0 0 0
26/07/2012
13.27
 80,360 13.27 13.34 13.27 0 0 0
25/07/2012
13.27
 33,280 13.27 13.27 13.19 0 0 0
24/07/2012
13.27
 41,530 13.19 13.27 13.19 0 0 0
23/07/2012
13.27
 35,950 13.34 13.42 13.27 0 0 0
20/07/2012
13.34
 41,430 13.34 13.42 13.34 0 0 0
19/07/2012
13.34
 30,960 13.27 13.34 13.19 0 0 0
18/07/2012
13.34
 29,510 13.19 13.34 13.12 0 0 0
17/07/2012
13.19
 18,490 13.12 13.27 13.12 0 0 0
16/07/2012
13.19
 45,300 13.27 13.34 13.19 0 0 0
13/07/2012
13.34
 62,810 13.27 13.34 13.12 0 0 0
12/07/2012
13.19
 23,980 13.12 13.19 13.04 0 0 0
11/07/2012
13.12
 18,160 13.04 13.12 13.04 0 0 0
10/07/2012
13.04
 46,570 13.04 13.12 12.96 0 0 0
09/07/2012
13.04
 49,080 13.12 13.19 13.04 0 0 0
06/07/2012
13.19
 29,930 13.27 13.27 13.19 0 0 0
05/07/2012
13.27
 36,390 13.27 13.34 13.19 0 0 0
04/07/2012
13.27
 23,450 13.34 13.34 13.12 0 0 0
03/07/2012
13.27
 20,830 13.27 13.27 13.12 0 0 0
02/07/2012
13.34
 29,330 13.42 13.42 13.19 0 0 0
29/06/2012
13.42
 39,480 13.19 13.42 13.04 0 0 0
28/06/2012
13.12
 27,000 13.12 13.12 13.04 0 0 0
27/06/2012
13.12
 16,660 13.12 13.12 13.12 0 0 0
26/06/2012
13.12
 42,190 13.12 13.19 13.04 0 0 0
25/06/2012
13.19
 30,180 13.19 13.34 13.12 0 0 0
22/06/2012
13.19
 15,670 13.27 13.27 13.12 0 0 0
21/06/2012
13.19
 27,850 13.27 13.42 13.19 0 0 0
20/06/2012
13.34
 25,970 13.42 13.42 13.27 0 0 0
19/06/2012
13.42
 36,490 13.42 13.42 13.27 0 0 0
18/06/2012
13.42
 40,020 13.50 13.50 13.34 0 0 0
15/06/2012
13.50
 114,830 13.27 13.65 13.19 0 0 0
14/06/2012
13.19
 42,350 13.12 13.27 13.12 0 0 0
13/06/2012
13.12
 21,900 13.04 13.12 13.04 0 0 0
12/06/2012
13.12
 45,850 13.04 13.12 12.96 0 0 0
11/06/2012
13.12
 16,730 13.04 13.12 13.04 0 0 0
08/06/2012
13.04
 33,020 13.12 13.27 13.04 0 0 0
07/06/2012
13.12
 39,360 13.12 13.19 13.04 0 0 0
06/06/2012
13.12
 32,320 13.27 13.27 13.04 0 0 0
05/06/2012
13.19
 19,660 13.12 13.19 13.04 0 0 0
04/06/2012
13.12
 12,990 13.19 13.27 13.12 0 0 0
01/06/2012
13.27
 26,750 13.27 13.27 13.19 0 0 0
31/05/2012
13.19
 42,150 13.19 13.34 13.19 0 0 0
30/05/2012
13.34
 12,400 13.42 13.42 13.27 0 0 0

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