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)
28/05/2012
13.27
 14,950 13.42 13.42 13.27 0 0 0
25/05/2012
13.34
 82,940 13.19 13.42 13.19 0 0 0
24/05/2012
13.19
 61,880 13.27 13.34 13.19 0 0 0
23/05/2012
13.34
 40,110 13.34 13.42 13.34 0 0 0
22/05/2012
13.42
 15,730 13.42 13.57 13.42 0 0 0
21/05/2012
13.57
 14,130 13.42 13.57 13.42 0 0 0
18/05/2012
13.34
 58,560 13.34 13.42 13.27 0 0 0
17/05/2012
13.42
 27,270 13.50 13.57 13.42 0 0 0
16/05/2012
13.42
 57,190 13.57 13.65 13.42 0 0 0
15/05/2012
13.57
 67,260 13.65 13.73 13.57 0 0 0
14/05/2012
13.65
 84,350 13.73 13.73 13.65 0 0 0
11/05/2012
13.73
 50,830 13.73 13.80 13.65 0 0 0
10/05/2012
13.73
 45,530 13.73 13.80 13.65 0 0 0
09/05/2012
13.80
 43,560 13.73 13.80 13.65 0 0 0
08/05/2012
13.73
 69,000 13.73 13.80 13.73 0 0 0
07/05/2012
13.73
 69,910 13.73 13.88 13.73 0 0 0
04/05/2012
13.73
 59,720 13.73 13.80 13.65 0 0 0
03/05/2012
13.73
 64,330 13.80 13.80 13.65 0 0 0
02/05/2012
13.80
 41,370 13.80 13.80 13.73 0 0 0
27/04/2012
13.80
 54,240 13.88 13.88 13.80 0 0 0
26/04/2012
13.88
 101,530 13.73 14.18 13.73 0 0 0
25/04/2012
13.73
 63,730 13.73 13.80 13.65 0 0 0
24/04/2012
13.73
 37,120 13.73 13.73 13.65 0 0 0
23/04/2012
13.73
 38,710 13.73 13.80 13.73 0 0 0
20/04/2012
13.73
 35,510 13.73 13.80 13.73 0 0 0
19/04/2012
13.73
 46,850 13.88 13.88 13.73 0 0 0
18/04/2012
13.88
 63,330 13.88 13.95 13.80 0 0 0
17/04/2012
13.88
 55,700 13.88 13.88 13.80 0 0 0
16/04/2012
13.88
 76,040 13.95 14.03 13.88 0 0 0
13/04/2012
13.88
 57,860 13.95 14.03 13.88 0 0 0
12/04/2012
13.95
 112,730 14.03 14.03 13.88 0 0 0
11/04/2012
13.95
 106,860 13.95 14.03 13.88 0 0 0
10/04/2012
13.95
 56,370 14.03 14.11 13.95 0 0 0
09/04/2012
14.03
 37,260 14.03 14.11 14.03 0 0 0
06/04/2012: Cổ tức tiền mặt tỉ lệ: 20%
06/04/2012
14.11
 68,510 14.11 14.18 14.03 0 0 0
05/04/2012
13.88
 69,230 13.80 13.95 13.80 0 0 0
04/04/2012
13.88
 25,930 13.88 13.88 13.80 0 0 0
03/04/2012
13.88
 53,400 13.73 13.88 13.65 0 0 0
30/03/2012
13.73
 65,720 13.88 13.88 13.73 0 0 0
29/03/2012
13.80
 120,740 13.95 13.95 13.80 0 0 0
28/03/2012
13.95
 75,600 13.80 14.03 13.80 0 0 0
27/03/2012
13.80
 124,680 14.10 14.10 13.80 0 0 0
26/03/2012
14.10
 112,890 14.33 14.48 14.03 0 0 0
23/03/2012
14.33
 268,540 13.65 14.33 13.65 0 0 0
22/03/2012
13.65
 65,490 13.65 13.73 13.65 0 0 0
21/03/2012
13.65
 74,890 13.73 13.73 13.65 0 0 0
20/03/2012
13.65
 48,840 13.65 13.73 13.58 0 0 0
19/03/2012
13.65
 31,000 13.58 13.73 13.58 0 0 0
16/03/2012
13.65
 44,730 13.80 13.80 13.65 0 0 0
15/03/2012
13.80
 47,290 13.73 13.80 13.65 0 0 0
14/03/2012
13.65
 127,380 13.65 13.80 13.65 0 0 0
13/03/2012
13.65
 47,600 13.65 13.73 13.58 0 0 0
12/03/2012
13.65
 41,330 13.73 13.73 13.58 0 0 0
09/03/2012
13.58
 99,620 13.73 13.73 13.58 0 0 0
08/03/2012
13.65
 69,380 13.80 13.95 13.65 0 0 0
07/03/2012
13.95
 99,820 13.88 13.95 13.73 0 0 0
06/03/2012
13.80
 123,860 14.33 14.48 13.73 0 0 0
05/03/2012
14.25
 286,510 13.65 14.25 13.65 0 0 0
02/03/2012
13.58
 66,390 13.51 13.58 13.43 0 0 0
01/03/2012
13.51
 65,630 13.58 13.58 13.51 0 0 0
29/02/2012
13.58
 49,630 13.51 13.65 13.51 0 0 0
28/02/2012
13.58
 78,200 13.58 13.65 13.51 0 0 0
27/02/2012
13.65
 39,620 13.58 13.73 13.58 0 0 0
24/02/2012
13.65
 74,330 13.73 13.80 13.65 0 0 0
23/02/2012
13.73
 125,140 13.65 13.73 13.51 0 0 0
22/02/2012
13.65
 33,410 13.65 13.73 13.58 0 0 0
21/02/2012
13.65
 125,680 13.73 13.80 13.65 0 0 0
20/02/2012
13.73
 147,320 13.58 13.80 13.58 0 0 0
17/02/2012
13.58
 187,050 13.21 13.65 13.21 0 0 0
16/02/2012
13.21
 51,650 13.06 13.21 13.06 0 0 0
15/02/2012
13.13
 53,070 13.06 13.13 12.98 0 0 0
14/02/2012
13.06
 102,980 12.98 13.21 12.98 0 0 0
13/02/2012
12.98
 44,190 13.06 13.06 12.98 0 0 0
10/02/2012
13.06
 58,100 13.21 13.21 13.06 0 0 0
09/02/2012
13.21
 88,490 13.13 13.21 13.06 0 0 0
08/02/2012
13.06
 38,740 12.98 13.06 12.91 0 0 0
07/02/2012
12.98
 52,570 12.98 12.98 12.91 0 0 0
06/02/2012
12.98
 41,690 13.06 13.06 12.98 0 0 0
03/02/2012
13.06
 93,970 13.13 13.43 13.06 0 0 0
02/02/2012
13.13
 84,150 12.98 13.13 12.91 0 0 0
01/02/2012
12.91
 76,400 12.83 12.91 12.76 0 0 0
31/01/2012
12.83
 65,290 12.76 12.98 12.76 0 0 0
30/01/2012
12.68
 36,330 12.61 12.68 12.61 0 0 0
20/01/2012
12.61
 69,000 12.76 12.83 12.61 0 0 0
19/01/2012
12.68
 71,610 12.54 12.68 12.54 0 0 0
18/01/2012
12.61
 51,380 12.68 12.83 12.61 0 0 0
17/01/2012
12.68
 83,290 12.61 12.83 12.61 0 0 0
16/01/2012
12.61
 86,260 12.16 12.68 12.16 0 0 0
13/01/2012
12.24
 47,950 11.94 12.24 11.94 0 0 0
12/01/2012
12.09
 24,450 11.94 12.09 11.94 0 0 0
11/01/2012
12.09
 34,870 12.09 12.16 12.01 0 0 0
10/01/2012
12.09
 33,380 12.01 12.16 11.94 0 0 0
09/01/2012
12.09
 28,260 12.01 12.09 11.86 0 0 0
06/01/2012
12.01
 81,310 11.64 12.24 11.64 0 0 0
05/01/2012
11.86
 157,620 12.01 12.09 11.79 0 0 0
04/01/2012
12.31
 113,820 12.46 12.46 12.31 0 0 0
03/01/2012
12.61
 122,220 12.68 12.76 12.46 0 0 0
30/12/2011
12.91
 123,160 13.28 13.28 12.91 0 0 0
29/12/2011
13.28
 18,900 13.36 13.36 13.28 0 0 0
28/12/2011
13.36
 25,500 13.36 13.36 13.21 0 0 0

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