CTCP Sữa Việt Nam (vnm)

56.80
0.50
(0.89%)
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)
05/08/2009
6.62
 305,660 6.39 6.66 6.39 80,210 108,810 0
04/08/2009
6.39
 268,310 6.11 6.39 6.29 143,430 87,560 0
03/08/2009
6.11
 98,280 5.83 6.11 5.88 57,540 7,700 0
31/07/2009
5.83
 276,590 5.69 5.83 5.69 187,240 202,550 0
30/07/2009
5.69
 80,040 5.74 5.74 5.51 51,170 2,400 0
29/07/2009
5.74
 231,450 5.74 5.79 5.74 163,290 72,760 0
28/07/2009
5.74
 248,020 5.74 5.74 5.55 167,600 5,880 0
27/07/2009
5.74
 242,950 5.55 5.74 5.51 154,440 0 0
24/07/2009
5.55
 376,280 5.32 5.55 5.51 105,820 287,640 0
23/07/2009
5.32
 254,820 5.23 5.32 5.23 133,820 176,600 0
22/07/2009
5.23
 184,970 5.09 5.28 5.18 126,800 56,270 0
21/07/2009
5.09
 227,420 5.04 5.14 5.04 147,870 67,370 0
20/07/2009: Cổ tức tiền mặt tỉ lệ: 20%
20/07/2009
5.04
 215,070 5.18 5.18 5.00 168,910 133,410 0
17/07/2009
5.18
 343,320 5.46 5.46 5.18 0 0 0
16/07/2009
5.46
 207,640 5.46 5.64 5.41 100,230 69,330 0
15/07/2009
5.46
 395,120 5.23 5.46 5.32 272,000 112,570 0
14/07/2009
5.23
 1,036,480 5.09 5.32 5.00 506,850 238,280 0
13/07/2009
5.09
 535,160 4.87 5.09 5.09 169,600 232,780 0
10/07/2009
4.87
 49,310 4.64 4.87 4.87 0 11,190 0
09/07/2009
4.64
 71,590 4.46 4.64 4.64 62,110 3,450 0
08/07/2009
4.46
 187,110 4.32 4.46 4.27 45,590 9,360 0
07/07/2009
4.32
 272,760 4.41 4.41 4.23 24,510 154,910 0
06/07/2009
4.41
 200,830 4.23 4.41 4.23 40,100 83,850 0
03/07/2009
4.23
 77,110 4.14 4.23 4.16 23,910 1,990 0
02/07/2009
4.14
 203,350 4.09 4.23 4.09 131,350 197,170 0
01/07/2009
4.09
 179,890 4.18 4.18 4.09 71,000 162,270 0
30/06/2009
4.18
 74,960 4.34 4.36 4.18 18,320 35,970 0
29/06/2009
4.34
 34,310 4.41 4.46 4.34 380 0 0
26/06/2009
4.41
 177,730 4.41 4.43 4.39 99,080 53,040 0
25/06/2009
4.41
 177,000 4.25 4.41 4.27 163,070 3,900 0
24/06/2009
4.25
 74,770 4.07 4.25 4.18 6,500 35,010 0
23/06/2009
4.07
 244,700 4.25 4.25 4.05 96,890 170,850 0
22/06/2009
4.25
 44,440 4.30 4.30 4.18 32,590 150 0
19/06/2009
4.30
 69,950 4.30 4.36 4.27 48,710 760 0
18/06/2009
4.30
 76,420 4.09 4.30 4.23 25,210 47,670 0
17/06/2009
4.09
 263,160 4.23 4.23 4.02 93,380 232,110 0
16/06/2009
4.23
 304,100 4.43 4.43 4.23 132,660 226,380 0
15/06/2009
4.43
 263,770 4.64 4.64 4.41 186,980 69,220 0
12/06/2009
4.64
 137,560 4.77 4.82 4.59 47,390 830 0
11/06/2009
4.77
 114,680 4.59 4.82 4.55 55,600 3,610 0
10/06/2009
4.59
 240,700 4.82 4.82 4.59 148,390 30,970 0
09/06/2009
4.82
 302,620 4.59 4.82 4.73 168,740 48,040 0
08/06/2009
4.59
 142,560 4.39 4.59 4.59 1,560 19,890 0
05/06/2009
4.39
 184,360 4.27 4.43 4.34 26,570 3,960 0
04/06/2009
4.27
 245,960 4.23 4.30 4.23 179,410 124,580 0
03/06/2009
4.23
 220,290 4.23 4.25 4.18 167,100 96,480 0
02/06/2009
4.23
 199,210 4.16 4.36 4.18 136,170 75,110 0
01/06/2009
4.16
 257,090 4.00 4.18 4.09 144,800 243,820 0
29/05/2009
4.00
 129,040 4.09 4.25 4.00 74,310 88,000 0
28/05/2009
4.09
 287,870 4.16 4.16 4.05 117,090 276,480 0
27/05/2009
4.16
 162,210 4.18 4.23 4.16 29,460 141,140 0
26/05/2009
4.18
 166,350 4.30 4.30 4.18 30,450 130,340 0
25/05/2009
4.30
 151,310 4.18 4.32 4.18 65,230 80,720 0
22/05/2009
4.18
 111,790 4.30 4.30 4.18 11,910 6,360 0
21/05/2009
4.30
 143,210 4.32 4.32 4.30 59,760 52,410 0
20/05/2009
4.32
 140,220 4.36 4.41 4.30 69,260 50,570 0
19/05/2009
4.36
 110,960 4.41 4.48 4.36 45,910 57,000 0
18/05/2009
4.41
 132,700 4.46 4.46 4.39 112,020 63,040 0
15/05/2009
4.46
 114,750 4.34 4.46 4.36 86,460 54,170 0
14/05/2009
4.34
 145,800 4.46 4.46 4.32 83,260 21,620 0
13/05/2009
4.46
 175,370 4.46 4.48 4.36 105,960 32,170 0
12/05/2009
4.46
 119,050 4.46 4.48 4.41 32,920 61,740 0
11/05/2009
4.46
 163,660 4.34 4.52 4.41 110,230 2,110 0
08/05/2009
4.34
 52,790 4.50 4.50 4.34 0 0 0
07/05/2009
4.50
 89,520 4.36 4.50 4.41 33,190 19,420 0
06/05/2009
4.36
 329,780 4.23 4.39 4.23 311,010 15,030 0
05/05/2009
4.23
 221,270 4.05 4.23 4.23 149,770 11,100 0
04/05/2009
4.05
 163,680 3.86 4.05 4.05 121,760 45,370 0
29/04/2009
3.86
 30,130 3.86 3.89 3.82 8,880 9,270 0
28/04/2009
3.86
 46,830 3.93 3.93 3.84 21,430 10,170 0
27/04/2009
3.93
 150,460 3.77 3.93 3.84 148,420 26,920 0
24/04/2009
3.77
 72,480 3.77 3.77 3.64 15,090 38,640 0
23/04/2009
3.77
 25,030 3.86 3.91 3.75 3,340 13,270 0
22/04/2009
3.86
 146,400 3.82 4.00 3.86 129,160 52,840 0
21/04/2009
3.82
 171,520 3.64 3.82 3.55 115,680 105,050 0
20/04/2009
3.64
 138,330 3.80 3.80 3.61 23,850 37,740 0
17/04/2009
3.80
 178,240 3.98 3.98 3.80 52,100 100,000 0
16/04/2009
3.98
 323,320 3.96 4.09 3.91 239,650 117,940 0
15/04/2009
3.96
 437,310 4.02 4.02 3.91 382,110 240,350 0
14/04/2009
4.02
 302,310 4.02 4.16 3.91 97,790 177,360 0
13/04/2009
4.02
 215,060 3.84 4.02 3.86 20,410 23,180 0
10/04/2009
3.84
 135,420 3.73 3.91 3.64 23,510 82,440 0
09/04/2009
3.73
 41,600 3.75 3.80 3.68 1,120 0 0
08/04/2009
3.75
 80,990 3.93 3.93 3.75 32,720 54,000 0
07/04/2009
3.93
 69,370 3.89 3.96 3.84 24,180 8,010 0
03/04/2009
3.89
 156,500 3.73 3.91 3.82 43,350 19,020 0
02/04/2009
3.73
 39,420 3.64 3.73 3.64 26,670 650 0
01/04/2009
3.64
 29,920 3.57 3.71 3.61 860 10,000 0
31/03/2009
3.57
 54,290 3.64 3.64 3.57 23,250 34,510 0
30/03/2009
3.64
 50,630 3.66 3.66 3.57 25,870 3,320 0
27/03/2009
3.66
 76,970 3.71 3.71 3.59 5,310 27,640 0
26/03/2009
3.71
 105,600 3.64 3.71 3.64 83,370 4,000 0
25/03/2009
3.64
 75,230 3.61 3.64 3.59 19,310 4,200 0
24/03/2009
3.61
 183,430 3.46 3.61 3.59 164,870 22,580 0
23/03/2009
3.46
 46,900 3.48 3.48 3.46 34,070 23,960 0
20/03/2009
3.48
 61,430 3.52 3.52 3.46 26,800 53,490 0
19/03/2009
3.52
 44,140 3.61 3.61 3.48 21,040 9,520 0
18/03/2009
3.61
 156,800 3.48 3.61 3.57 84,470 45,850 0
17/03/2009
3.48
 62,610 3.41 3.50 3.46 39,520 4,490 0
16/03/2009
3.41
 37,510 3.39 3.43 3.39 830 9,400 0

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