CTCP Sữa Việt Nam (vnm)

60
-1.20
(-1.96%)
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
(2025-07-02) 		3.50 6.07% 147,426,500 14,401,525 902.0
57.50
63.70
60
2 tháng
(2025-06-02) 		6.60 12.09% 236,441,900 15,360,125 955.3
54.60
63.70
60
3 tháng
(2025-05-05) 		6.25 11.36% 306,191,000 4,782,301 700.8
54.60
63.70
60
6 tháng
(2025-02-03) 		2.67 4.57% 581,206,600 -40,145,715 -1,941.4
50.22
63.70
60
12 tháng
(2024-08-06) 		-7.56 -11% 936,057,500 -29,108,723 -1,036.6
50.22
71.88
60
24 tháng
(2023-08-14) 		-6.83 -10.04% 1,773,541,600 -101,773,663 -5,809.5
50.22
74.43
60
36 tháng
(2022-08-17) 		-3.61 -5.57% 2,348,859,600 -103,376,120 -5,495.6
50.22
75.88
60
60 tháng
(2020-08-27) 		-18.34 -23.06% 3,690,810,950 -190,656,481 -14,013.7
50.22
97.11
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2008
6.06
 3,080 6.16 6.16 6.06 580 0 0
13/05/2008
6.16
 6,820 6.26 6.26 6.16 6,670 0 0
12/05/2008
6.26
 28,170 6.35 6.35 6.26 28,120 0 0
09/05/2008
6.35
 18,080 6.45 6.45 6.35 17,400 0 0
08/05/2008
6.45
 93,640 6.55 6.55 6.45 0 16,840 0
07/05/2008
6.55
 80,640 6.64 6.74 6.55 41,590 20,000 0
06/05/2008
6.64
 181,970 6.55 6.64 6.55 111,090 42,150 0
05/05/2008
6.55
 208,760 6.45 6.55 6.55 146,960 135,180 0
29/04/2008
6.45
 40,040 6.35 6.45 6.45 34,950 9,000 0
28/04/2008
6.35
 64,040 6.26 6.35 6.26 37,880 50 0
25/04/2008
6.26
 57,160 6.16 6.26 6.16 28,770 0 0
24/04/2008
6.16
 64,510 6.06 6.16 5.97 51,940 1,360 0
23/04/2008
6.06
 189,200 6.16 6.21 6.06 145,870 32,000 0
22/04/2008
6.16
 121,310 6.06 6.16 6.11 65,800 8,410 0
21/04/2008
6.06
 50,760 5.97 6.06 6.06 43,830 1,000 0
18/04/2008
5.97
 221,110 5.87 5.97 5.97 202,270 100,000 0
17/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
17/04/2008
5.87
 86,990 5.78 5.87 5.68 45,280 5,470 0
16/04/2008
5.78
 114,320 5.87 5.87 5.78 94,270 17,030 0
11/04/2008
5.87
 208,280 5.78 5.87 5.73 187,020 16,660 0
10/04/2008
5.78
 527,120 5.68 5.78 5.68 495,890 7,800 0
09/04/2008
5.68
 136,790 5.58 5.68 5.68 119,840 25,000 0
08/04/2008
5.58
 139,800 5.49 5.58 5.58 80,140 20,000 0
07/04/2008
5.49
 2,400 5.39 5.49 5.49 -2,550 600 0
04/04/2008
5.39
 5,400 5.35 5.39 5.39 0 4,840 0
03/04/2008
5.35
 1,300 5.30 5.35 5.35 400 300 0
02/04/2008
5.30
 5,380 5.25 5.30 5.30 0 4,950 0
01/04/2008
5.25
 800 5.20 5.25 5.25 100 0 0
31/03/2008
5.20
 23,230 5.15 5.20 5.20 1,490 5,190 0
28/03/2008
5.15
 50,560 5.11 5.15 5.15 4,200 50,000 0
27/03/2008
5.11
 6,830 5.06 5.11 5.11 5,490 0 0
26/03/2008
5.06
 208,750 4.92 5.15 4.92 78,330 80,870 0
25/03/2008
4.92
 146,310 5.15 5.15 4.92 110,840 40,200 0
24/03/2008
5.15
 181,500 5.39 5.39 5.15 116,510 25,710 0
21/03/2008
5.39
 96,350 5.63 5.63 5.39 25,830 67,000 0
20/03/2008
5.63
 81,790 5.44 5.63 5.44 62,460 30,070 0
19/03/2008
5.44
 84,530 5.35 5.58 5.35 1,660 10,200 0
18/03/2008
5.35
 106,430 5.58 5.58 5.35 60,300 12,630 0
17/03/2008
5.58
 129,340 5.87 5.87 5.58 16,740 40,680 0
14/03/2008
5.87
 137,840 5.82 5.92 5.73 64,400 46,990 0
13/03/2008
5.82
 174,240 5.73 5.92 5.78 135,470 79,540 0
12/03/2008
5.73
 136,040 5.63 5.82 5.63 42,720 69,940 0
11/03/2008
5.63
 209,560 5.58 5.73 5.58 48,150 500 0
10/03/2008
5.58
 125,410 5.35 5.58 5.58 41,530 80,100 0
07/03/2008
5.35
 21,920 5.11 5.35 5.35 6,920 200 0
06/03/2008
5.11
 25,050 4.87 5.11 5.11 0 15,000 0
05/03/2008
4.87
 196,540 5.11 5.11 4.87 98,840 78,440 0
04/03/2008
5.11
 145,300 5.35 5.35 5.11 93,450 14,960 0
03/03/2008
5.35
 135,720 5.58 5.58 5.35 73,680 210 0
29/02/2008
5.58
 147,470 5.82 5.82 5.58 58,380 70,940 0
28/02/2008
5.82
 96,730 5.97 5.97 5.78 37,110 0 0
27/02/2008
5.97
 107,570 5.78 5.97 5.73 60,300 1,400 0
26/02/2008
5.78
 300,830 5.68 5.92 5.73 196,520 24,100 0
25/02/2008
5.68
 84,320 5.44 5.68 5.68 48,310 31,530 0
22/02/2008
5.44
 355,990 5.73 5.73 5.44 98,070 266,580 0
21/02/2008
5.73
 282,580 6.01 6.01 5.73 211,910 2,400 0
20/02/2008
6.01
 102,790 6.25 6.30 6.01 35,670 1,900 0
19/02/2008
6.25
 75,200 6.25 6.30 6.11 11,470 0 0
18/02/2008
6.25
 148,390 6.54 6.54 6.25 30,690 2,610 0
15/02/2008
6.54
 49,070 6.59 6.59 6.49 14,670 0 0
14/02/2008
6.59
 100,760 6.49 6.63 6.54 31,860 9,650 0
13/02/2008
6.49
 209,290 6.68 6.68 6.49 27,700 122,570 0
12/02/2008
6.68
 41,680 6.92 6.92 6.63 1,960 17,650 0
01/02/2008
6.92
 140,300 6.78 7.02 6.87 36,540 84,100 0
31/01/2008
6.78
 360,200 6.49 6.78 6.63 910 176,180 0
30/01/2008
6.49
 410,600 6.83 7.16 6.49 106,530 287,890 0
29/01/2008
6.83
 173,310 6.59 6.83 6.59 41,330 51,000 0
28/01/2008
6.59
 187,010 6.49 6.59 6.54 133,900 72,670 0
25/01/2008
6.49
 95,270 6.20 6.49 6.06 74,480 3,750 0
24/01/2008
6.20
 151,700 6.49 6.63 6.20 0 0 0
23/01/2008
6.49
 177,470 6.83 6.83 6.49 51,800 141,920 0
22/01/2008
6.83
 244,440 7.16 7.16 6.83 400 216,630 0
21/01/2008
7.16
 40,040 7.30 7.35 7.16 3,700 15,000 0
18/01/2008
7.30
 37,410 7.21 7.35 7.21 8,280 20,480 0
17/01/2008
7.21
 177,790 7.45 7.45 7.21 0 0 0
16/01/2008
7.45
 257,260 7.11 7.45 7.40 35,000 194,110 0
15/01/2008
7.11
 87,910 7.45 7.45 7.11 25,450 54,140 0
14/01/2008
7.45
 58,930 7.49 7.64 7.45 40,320 36,290 0
11/01/2008
7.49
 60,840 7.40 7.68 7.49 10,100 38,090 0
10/01/2008
7.40
 201,610 7.78 7.78 7.40 20,340 169,890 0
09/01/2008
7.78
 21,300 7.92 7.92 7.78 580 8,080 0
08/01/2008
7.92
 39,660 7.92 8.02 7.83 25,600 7,430 0
07/01/2008
7.92
 84,440 7.73 7.92 7.78 66,910 15,450 0
04/01/2008
7.73
 98,260 7.83 7.83 7.73 10,500 95,000 0
03/01/2008
7.83
 128,280 7.88 7.92 7.83 100,900 122,240 0
02/01/2008
7.88
 41,550 7.92 7.92 7.88 24,590 34,650 0
28/12/2007
7.92
 63,220 7.97 7.97 7.88 18,560 50,000 0
27/12/2007
7.97
 20,350 8.07 8.07 7.88 1,900 6,970 0
26/12/2007
8.07
 33,860 8.02 8.07 7.97 30,370 9,500 0
25/12/2007
8.02
 36,590 8.02 8.07 7.97 31,230 3,550 0
24/12/2007
8.02
 33,640 8.07 8.11 8.02 30,410 7,080 0
21/12/2007
8.07
 68,270 7.97 8.07 7.97 59,900 820 0
20/12/2007
7.97
 45,490 8.11 8.11 7.97 19,990 1,700 0
19/12/2007
8.11
 55,480 7.88 8.11 8.02 39,450 270 0
18/12/2007
7.88
 76,480 7.78 7.88 7.73 44,580 50,530 0
17/12/2007
7.78
 88,160 7.78 7.88 7.73 63,840 51,640 0
14/12/2007
7.78
 98,860 7.92 7.92 7.78 8,160 90,890 0
13/12/2007
7.92
 40,510 7.97 7.97 7.92 4,250 11,800 0
12/12/2007
7.97
 108,660 7.97 8.07 7.92 11,850 29,930 0
11/12/2007
7.97
 20,810 8.11 8.11 7.97 6,870 1,150 0
10/12/2007
8.11
 24,290 8.16 8.16 8.02 11,080 400 0

Chính sách bảo mật | Điều khoản sử dụng |