CTCP Sữa Việt Nam (vnm)

57
0.70
(1.24%)
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
56.30
61.90
56.30
2 tháng
(2026-08-05) 		-1.30 -2.22% 127,487,800 -1,457,251 0
56.30
64
56.30
3 tháng
(2026-07-06) 		2 3.62% 231,329,200 -1,457,251 0
55.10
64
56.30
6 tháng
(2026-04-07) 		-1.76 -2.99% 435,169,300 -1,457,251 0
54.80
64
56.30
12 tháng
(2025-10-09) 		-1.21 -2.07% 1,184,368,800 -1,457,251 0
53.25
71.07
56.30
24 tháng
(2024-10-14) 		-2.60 -4.35% 2,154,563,500 -1,457,251 0
46.72
71.07
56.30
36 tháng
(2023-10-20) 		-5.04 -8.08% 3,059,084,600 -1,457,251 0
46.72
71.07
56.30
60 tháng
(2021-11-01) 		-14.70 -20.41% 4,229,769,100 -1,457,251 0
46.72
72.64
56.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2009
6.48
 271,830 6.48 6.48 6.39 80,050 165,310 0
23/12/2009
6.48
 362,480 6.43 6.48 6.29 225,270 217,800 0
22/12/2009
6.43
 371,040 6.48 6.57 6.43 15,410 258,070 0
21/12/2009
6.48
 350,320 6.20 6.48 6.39 41,900 212,140 0
18/12/2009
6.20
 417,830 5.92 6.20 6.16 168,880 251,300 0
17/12/2009
5.92
 183,600 6.16 6.16 5.92 5,550 65,110 0
16/12/2009
6.16
 339,900 6.43 6.43 6.16 78,280 200,000 0
15/12/2009
6.43
 237,800 6.43 6.48 6.34 113,350 139,580 0
14/12/2009
6.43
 220,630 6.39 6.48 6.39 81,360 142,000 0
11/12/2009
6.39
 376,760 6.43 6.43 6.29 210,380 106,900 0
10/12/2009
6.43
 923,980 6.76 6.80 6.43 229,660 727,410 0
09/12/2009
6.76
 527,930 7.03 7.03 6.71 214,120 437,610 0
08/12/2009
7.03
 395,050 7.08 7.17 6.94 177,520 269,230 0
07/12/2009
7.08
 98,800 7.17 7.17 7.03 27,100 45,720 0
04/12/2009
7.17
 273,280 7.17 7.27 7.13 165,890 191,350 0
03/12/2009
7.17
 288,200 7.31 7.31 7.17 148,300 66,440 0
02/12/2009
7.31
 271,430 7.36 7.36 7.17 147,500 127,330 0
01/12/2009
7.36
 453,080 7.27 7.40 7.31 245,690 257,570 0
30/11/2009
7.27
 234,500 7.17 7.40 7.17 75,850 105,120 0
27/11/2009
7.17
 755,480 7.17 7.50 6.85 220,170 471,840 0
26/11/2009
7.17
 452,550 7.54 7.54 7.17 175,330 252,540 0
25/11/2009
7.54
 352,730 7.78 7.78 7.40 173,350 28,900 0
24/11/2009
7.78
 209,410 7.78 7.87 7.73 77,500 17,600 0
23/11/2009
7.78
 149,040 8.05 8.05 7.78 38,500 14,280 0
20/11/2009
8.05
 390,010 8.05 8.10 8.01 313,540 56,060 0
19/11/2009
8.05
 387,080 8.01 8.10 8.01 261,630 19,440 0
18/11/2009
8.01
 582,520 7.82 8.01 7.82 471,790 10,600 0
17/11/2009
7.82
 301,350 7.78 7.82 7.73 138,600 117,650 0
16/11/2009
7.78
 174,000 7.87 7.96 7.78 105,800 46,200 0
13/11/2009
7.87
 254,020 7.87 7.87 7.68 213,760 26,620 0
12/11/2009
7.87
 232,460 7.87 7.96 7.87 99,530 8,450 0
11/11/2009
7.87
 295,090 7.64 7.87 7.59 176,740 44,330 0
10/11/2009
7.64
 328,780 7.54 7.68 7.50 246,400 55,450 0
09/11/2009
7.54
 229,510 7.78 7.78 7.45 102,150 67,100 0
06/11/2009
7.78
 321,320 7.78 7.91 7.78 240,640 119,120 0
05/11/2009
7.78
 220,610 7.54 7.91 7.64 74,330 42,100 0
04/11/2009
7.54
 365,700 7.50 7.68 7.40 133,600 120,720 0
03/11/2009
7.50
 599,180 7.78 7.78 7.50 251,390 255,040 0
02/11/2009
7.78
 545,760 8.10 8.10 7.73 198,110 157,000 0
30/10/2009
8.10
 595,340 8.05 8.24 8.01 270,880 249,850 0
29/10/2009
8.05
 564,070 8.24 8.24 7.91 327,400 50,750 0
28/10/2009
8.24
 880,660 7.87 8.24 7.87 646,090 61,810 0
27/10/2009
7.87
 643,410 7.87 7.91 7.78 313,060 131,860 0
26/10/2009
7.87
 414,370 7.91 7.96 7.87 20,620 7,920 0
23/10/2009
7.91
 664,210 7.96 8.01 7.87 43,890 43,860 0
22/10/2009
7.96
 649,040 7.96 8.01 7.87 126,020 52,480 0
21/10/2009
7.96
 502,720 8.05 8.05 7.87 29,440 70,290 0
20/10/2009
8.05
 250,520 8.05 8.19 8.05 9,690 4,520 0
19/10/2009
8.05
 337,510 8.15 8.15 8.05 73,200 5,210 0
16/10/2009
8.15
 282,560 8.42 8.42 8.15 50,520 4,100 0
15/10/2009
8.42
 646,020 8.33 8.65 8.42 98,990 61,250 0
14/10/2009
8.33
 375,850 7.96 8.33 7.96 221,170 5,960 0
13/10/2009
7.96
 373,090 8.19 8.19 7.96 3,350 6,420 0
12/10/2009
8.19
 264,260 8.24 8.28 8.15 1,030 10,690 0
09/10/2009
8.24
 651,820 8.28 8.33 8.19 323,790 467,520 0
08/10/2009
8.28
 504,710 8.19 8.33 8.15 365,690 107,440 0
07/10/2009
8.19
 538,670 7.82 8.19 7.82 156,390 150,790 0
06/10/2009
7.82
 489,010 7.87 7.91 7.78 133,320 189,060 0
05/10/2009
7.87
 288,520 7.91 7.96 7.78 95,740 68,510 0
02/10/2009
7.91
 873,070 8.15 8.15 7.78 217,700 275,080 0
01/10/2009
8.15
 667,590 8.33 8.56 8.15 250,790 183,810 0
30/09/2009
8.33
 678,350 7.96 8.33 7.96 304,470 96,690 0
29/09/2009
7.96
 920,850 8.15 8.15 7.96 216,790 269,260 0
28/09/2009
8.15
 581,330 8.42 8.47 8.15 9,430 176,310 0
25/09/2009
8.42
 559,770 8.38 8.52 8.24 4,180 315,550 0
24/09/2009
8.38
 1,131,030 8.79 8.79 8.38 2,580 547,710 0
23/09/2009
8.79
 1,145,820 9.16 9.16 8.79 21,600 660,800 0
22/09/2009
9.16
 2,191,200 8.75 9.16 8.93 24,320 1,291,690 0
21/09/2009
8.75
 503,510 8.33 8.75 8.75 3,820 228,700 0
18/09/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
18/09/2009
8.33
 577,530 7.96 8.33 8.33 0 555,810 0
17/09/2009
7.96
 711,440 7.59 7.96 7.73 257,020 352,200 0
16/09/2009
7.59
 245,450 7.73 7.73 7.50 52,930 13,700 0
15/09/2009
7.73
 383,940 8.10 8.10 7.73 18,450 143,590 0
14/09/2009
8.10
 271,030 7.87 8.19 8.01 35,760 53,110 0
11/09/2009
7.87
 461,500 7.50 7.87 7.78 97,030 204,670 0
10/09/2009
7.50
 344,340 7.17 7.50 7.45 30,500 59,080 0
09/09/2009
7.17
 63,130 7.27 7.31 7.17 7,490 520 0
08/09/2009
7.27
 240,420 6.94 7.27 7.03 4,400 10,930 0
07/09/2009
6.94
 128,120 6.90 6.99 6.85 1,720 1,030 0
04/09/2009
6.90
 139,550 7.03 7.08 6.85 9,400 24,030 0
03/09/2009
7.03
 506,420 7.22 7.22 6.90 3,370 431,030 0
01/09/2009
7.22
 94,210 7.31 7.31 7.17 23,550 6,530 0
31/08/2009
7.31
 264,350 7.22 7.31 7.22 141,920 126,510 0
28/08/2009
7.22
 192,700 7.13 7.31 7.17 113,830 55,500 0
27/08/2009
7.13
 121,990 6.94 7.13 7.03 81,070 10,620 0
26/08/2009
6.94
 229,170 7.27 7.27 6.94 12,790 130,420 0
25/08/2009
7.27
 164,620 7.31 7.31 6.99 50,720 30,000 0
24/08/2009
7.31
 219,780 7.40 7.40 7.31 70,720 149,170 0
21/08/2009
7.40
 505,720 7.17 7.50 7.17 205,950 409,160 0
20/08/2009
7.17
 207,070 6.85 7.17 6.99 29,960 57,880 0
19/08/2009
6.85
 56,190 6.85 6.99 6.85 2,150 13,880 0
18/08/2009
6.85
 126,490 6.99 6.99 6.80 30,800 49,110 0
17/08/2009
6.99
 113,260 6.94 7.08 6.94 36,890 25,880 0
14/08/2009
6.94
 126,370 6.85 6.94 6.80 88,030 38,100 0
13/08/2009
6.85
 226,530 6.85 6.90 6.80 164,270 101,550 0
12/08/2009
6.85
 157,810 6.94 6.99 6.85 68,680 75,380 0
11/08/2009
6.94
 196,940 6.71 6.94 6.85 120,460 94,670 0
10/08/2009
6.71
 122,670 6.53 6.71 6.53 46,420 19,860 0
07/08/2009
6.53
 85,680 6.53 6.57 6.48 500 17,340 0
06/08/2009
6.53
 131,440 6.62 6.80 6.39 59,010 32,260 0

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