CTCP Sữa Việt Nam (vnm)

64.20
2.20
(3.55%)
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
(2025-11-17) 		-0.10 -0.16% 111,828,900 19,800,500 1,251.3
59.90
65
64.20
2 tháng
(2025-10-17) 		3.20 5.44% 204,428,600 29,978,000 1,879.9
55
65
64.20
3 tháng
(2025-09-17) 		-0.54 -0.86% 305,322,400 30,396,200 1,925.4
55
65
64.20
6 tháng
(2025-06-19) 		8.11 15.04% 668,540,200 43,709,498 2,796.0
53.70
65
64.20
12 tháng
(2024-12-23) 		2.71 4.57% 1,100,600,000 -15,121,327 -320.5
48.25
65
64.20
24 tháng
(2023-12-27) 		1.45 2.39% 2,003,289,400 -65,659,233 -3,597.3
48.25
69.06
64.20
36 tháng
(2023-01-03) 		-6.52 -9.52% 2,618,705,500 -102,437,503 -5,874.8
48.25
71.50
64.20
60 tháng
(2021-01-11) 		-30.97 -33.31% 3,984,751,100 -145,761,447 -10,451.2
48.25
93.29
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2009
7.55
 288,200 7.69 7.69 7.55 148,300 66,440 0
02/12/2009
7.69
 271,430 7.74 7.74 7.55 147,500 127,330 0
01/12/2009
7.74
 453,080 7.65 7.79 7.69 245,690 257,570 0
30/11/2009
7.65
 234,500 7.55 7.79 7.55 75,850 105,120 0
27/11/2009
7.55
 755,480 7.55 7.89 7.21 220,170 471,840 0
26/11/2009
7.55
 452,550 7.94 7.94 7.55 175,330 252,540 0
25/11/2009
7.94
 352,730 8.18 8.18 7.79 173,350 28,900 0
24/11/2009
8.18
 209,410 8.18 8.28 8.13 77,500 17,600 0
23/11/2009
8.18
 149,040 8.47 8.47 8.18 38,500 14,280 0
20/11/2009
8.47
 390,010 8.47 8.52 8.42 313,540 56,060 0
19/11/2009
8.47
 387,080 8.42 8.52 8.42 261,630 19,440 0
18/11/2009
8.42
 582,520 8.23 8.42 8.23 471,790 10,600 0
17/11/2009
8.23
 301,350 8.18 8.23 8.13 138,600 117,650 0
16/11/2009
8.18
 174,000 8.28 8.38 8.18 105,800 46,200 0
13/11/2009
8.28
 254,020 8.28 8.28 8.08 213,760 26,620 0
12/11/2009
8.28
 232,460 8.28 8.38 8.28 99,530 8,450 0
11/11/2009
8.28
 295,090 8.04 8.28 7.99 176,740 44,330 0
10/11/2009
8.04
 328,780 7.94 8.08 7.89 246,400 55,450 0
09/11/2009
7.94
 229,510 8.18 8.18 7.84 102,150 67,100 0
06/11/2009
8.18
 321,320 8.18 8.33 8.18 240,640 119,120 0
05/11/2009
8.18
 220,610 7.94 8.33 8.04 74,330 42,100 0
04/11/2009
7.94
 365,700 7.89 8.08 7.79 133,600 120,720 0
03/11/2009
7.89
 599,180 8.18 8.18 7.89 251,390 255,040 0
02/11/2009
8.18
 545,760 8.52 8.52 8.13 198,110 157,000 0
30/10/2009
8.52
 595,340 8.47 8.67 8.42 270,880 249,850 0
29/10/2009
8.47
 564,070 8.67 8.67 8.33 327,400 50,750 0
28/10/2009
8.67
 880,660 8.28 8.67 8.28 646,090 61,810 0
27/10/2009
8.28
 643,410 8.28 8.33 8.18 313,060 131,860 0
26/10/2009
8.28
 414,370 8.33 8.38 8.28 20,620 7,920 0
23/10/2009
8.33
 664,210 8.38 8.42 8.28 43,890 43,860 0
22/10/2009
8.38
 649,040 8.38 8.42 8.28 126,020 52,480 0
21/10/2009
8.38
 502,720 8.47 8.47 8.28 29,440 70,290 0
20/10/2009
8.47
 250,520 8.47 8.62 8.47 9,690 4,520 0
19/10/2009
8.47
 337,510 8.57 8.57 8.47 73,200 5,210 0
16/10/2009
8.57
 282,560 8.86 8.86 8.57 50,520 4,100 0
15/10/2009
8.86
 646,020 8.77 9.11 8.86 98,990 61,250 0
14/10/2009
8.77
 375,850 8.38 8.77 8.38 221,170 5,960 0
13/10/2009
8.38
 373,090 8.62 8.62 8.38 3,350 6,420 0
12/10/2009
8.62
 264,260 8.67 8.72 8.57 1,030 10,690 0
09/10/2009
8.67
 651,820 8.72 8.77 8.62 323,790 467,520 0
08/10/2009
8.72
 504,710 8.62 8.77 8.57 365,690 107,440 0
07/10/2009
8.62
 538,670 8.23 8.62 8.23 156,390 150,790 0
06/10/2009
8.23
 489,010 8.28 8.33 8.18 133,320 189,060 0
05/10/2009
8.28
 288,520 8.33 8.38 8.18 95,740 68,510 0
02/10/2009
8.33
 873,070 8.57 8.57 8.18 217,700 275,080 0
01/10/2009
8.57
 667,590 8.77 9.01 8.57 250,790 183,810 0
30/09/2009
8.77
 678,350 8.38 8.77 8.38 304,470 96,690 0
29/09/2009
8.38
 920,850 8.57 8.57 8.38 216,790 269,260 0
28/09/2009
8.57
 581,330 8.86 8.91 8.57 9,430 176,310 0
25/09/2009
8.86
 559,770 8.81 8.96 8.67 4,180 315,550 0
24/09/2009
8.81
 1,131,030 9.25 9.25 8.81 2,580 547,710 0
23/09/2009
9.25
 1,145,820 9.64 9.64 9.25 21,600 660,800 0
22/09/2009
9.64
 2,191,200 9.20 9.64 9.40 24,320 1,291,690 0
21/09/2009
9.20
 503,510 8.77 9.20 9.20 3,820 228,700 0
18/09/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
18/09/2009
8.77
 577,530 8.38 8.77 8.77 0 555,810 0
17/09/2009
8.38
 711,440 7.99 8.38 8.13 257,020 352,200 0
16/09/2009
7.99
 245,450 8.13 8.13 7.89 52,930 13,700 0
15/09/2009
8.13
 383,940 8.52 8.52 8.13 18,450 143,590 0
14/09/2009
8.52
 271,030 8.28 8.62 8.42 35,760 53,110 0
11/09/2009
8.28
 461,500 7.89 8.28 8.18 97,030 204,670 0
10/09/2009
7.89
 344,340 7.55 7.89 7.84 30,500 59,080 0
09/09/2009
7.55
 63,130 7.65 7.69 7.55 7,490 520 0
08/09/2009
7.65
 240,420 7.30 7.65 7.40 4,400 10,930 0
07/09/2009
7.30
 128,120 7.26 7.35 7.21 1,720 1,030 0
04/09/2009
7.26
 139,550 7.40 7.45 7.21 9,400 24,030 0
03/09/2009
7.40
 506,420 7.60 7.60 7.26 3,370 431,030 0
02/09/2009
7.60
 0 7.60 7.60 7.60 0 0 0
01/09/2009
7.60
 94,210 7.69 7.69 7.55 23,550 6,530 0
31/08/2009
7.69
 264,350 7.60 7.69 7.60 141,920 126,510 0
28/08/2009
7.60
 192,700 7.50 7.69 7.55 113,830 55,500 0
27/08/2009
7.50
 121,990 7.30 7.50 7.40 81,070 10,620 0
26/08/2009
7.30
 229,170 7.65 7.65 7.30 12,790 130,420 0
25/08/2009
7.65
 164,620 7.69 7.69 7.35 50,720 30,000 0
24/08/2009
7.69
 219,780 7.79 7.79 7.69 70,720 149,170 0
21/08/2009
7.79
 505,720 7.55 7.89 7.55 205,950 409,160 0
20/08/2009
7.55
 207,070 7.21 7.55 7.35 29,960 57,880 0
19/08/2009
7.21
 56,190 7.21 7.35 7.21 2,150 13,880 0
18/08/2009
7.21
 126,490 7.35 7.35 7.16 30,800 49,110 0
17/08/2009
7.35
 113,260 7.30 7.45 7.30 36,890 25,880 0
14/08/2009
7.30
 126,370 7.21 7.30 7.16 88,030 38,100 0
13/08/2009
7.21
 226,530 7.21 7.26 7.16 164,270 101,550 0
12/08/2009
7.21
 157,810 7.30 7.35 7.21 68,680 75,380 0
11/08/2009
7.30
 196,940 7.06 7.30 7.21 120,460 94,670 0
10/08/2009
7.06
 122,670 6.87 7.06 6.87 46,420 19,860 0
07/08/2009
6.87
 85,680 6.87 6.92 6.82 500 17,340 0
06/08/2009
6.87
 131,440 6.96 7.16 6.72 59,010 32,260 0
05/08/2009
6.96
 305,660 6.72 7.01 6.72 80,210 108,810 0
04/08/2009
6.72
 268,310 6.43 6.72 6.62 143,430 87,560 0
03/08/2009
6.43
 98,280 6.14 6.43 6.18 57,540 7,700 0
31/07/2009
6.14
 276,590 5.99 6.14 5.99 187,240 202,550 0
30/07/2009
5.99
 80,040 6.04 6.04 5.80 51,170 2,400 0
29/07/2009
6.04
 231,450 6.04 6.09 6.04 163,290 72,760 0
28/07/2009
6.04
 248,020 6.04 6.04 5.84 167,600 5,880 0
27/07/2009
6.04
 242,950 5.84 6.04 5.80 154,440 0 0
24/07/2009
5.84
 376,280 5.60 5.84 5.80 105,820 287,640 0
23/07/2009
5.60
 254,820 5.50 5.60 5.50 133,820 176,600 0
22/07/2009
5.50
 184,970 5.36 5.55 5.45 126,800 56,270 0
21/07/2009
5.36
 227,420 5.31 5.41 5.31 147,870 67,370 0
20/07/2009: Cổ tức tiền mặt tỉ lệ: 20%
20/07/2009
5.31
 215,070 5.45 5.45 5.26 168,910 133,410 0
17/07/2009
5.45
 343,320 5.74 5.74 5.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |