CTCP Sữa Việt Nam (vnm)

63.60
1.60
(2.58%)
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) 		-1.90 -3.06% 107,586,300 18,447,500 1,167.9
59.90
65
62
2 tháng
(2025-10-16) 		-1 -1.63% 205,344,400 29,236,800 1,833.8
55
65
62
3 tháng
(2025-09-16) 		-1.96 -3.15% 313,752,900 31,747,000 2,015.4
55
65
62
6 tháng
(2025-06-18) 		6.40 11.90% 668,395,700 41,573,298 2,668.9
53.70
65
62
12 tháng
(2024-12-20) 		0.36 0.60% 1,100,157,000 -15,345,192 -330.8
48.25
65
62
24 tháng
(2023-12-26) 		-0.35 -0.58% 2,001,022,200 -67,815,433 -3,735.5
48.25
69.06
62
36 tháng
(2023-01-03) 		-8.32 -12.15% 2,614,462,900 -103,790,503 -5,958.1
48.25
71.50
62
60 tháng
(2021-01-11) 		-32.77 -35.25% 3,980,508,500 -147,114,447 -10,534.5
48.25
93.29
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2008
4.34
 402,720 4.53 4.53 4.32 120,940 375,440 0
24/09/2008
4.53
 84,760 4.76 4.76 4.53 23,570 30,380 0
23/09/2008
4.76
 243,000 4.64 4.85 4.43 113,230 100,690 0
22/09/2008
4.64
 31,520 4.43 4.64 4.64 14,130 11,700 0
19/09/2008
4.43
 104,930 4.22 4.43 4.41 37,690 89,760 0
18/09/2008
4.22
 164,910 4.43 4.43 4.22 41,750 56,070 0
17/09/2008
4.43
 75,180 4.62 4.62 4.43 5,450 35,780 0
16/09/2008
4.62
 88,670 4.85 4.85 4.62 13,210 58,120 0
15/09/2008
4.85
 98,130 4.76 4.99 4.67 45,340 83,680 0
12/09/2008
4.76
 78,650 4.85 4.95 4.67 6,080 20,000 0
11/09/2008
4.85
 66,470 5.09 5.09 4.85 5,310 48,170 0
10/09/2008
5.09
 55,640 5.04 5.18 4.99 35,840 7,400 0
09/09/2008
5.04
 30,490 4.99 5.13 4.99 14,400 660 0
08/09/2008
4.99
 68,820 5.23 5.23 4.99 8,820 14,960 0
05/09/2008
5.23
 42,840 5.41 5.41 5.18 21,450 10,680 0
04/09/2008
5.41
 245,590 5.18 5.41 5.32 158,280 100,180 0
03/09/2008
5.18
 312,910 4.95 5.18 5.13 227,070 272,740 0
29/08/2008
4.95
 442,750 5.18 5.18 4.95 90,260 411,900 0
28/08/2008
5.18
 361,620 5.27 5.27 5.13 240,180 284,200 0
27/08/2008
5.27
 321,520 5.51 5.60 5.27 -84,300 265,420 0
26/08/2008
5.51
 538,250 5.51 5.74 5.51 143,760 421,800 0
25/08/2008
5.51
 235,930 5.32 5.55 5.37 132,160 126,960 0
22/08/2008
5.32
 289,380 5.46 5.46 5.32 34,420 222,080 0
21/08/2008
5.46
 258,070 5.37 5.46 5.32 42,290 126,300 0
20/08/2008
5.37
 193,150 5.32 5.41 5.09 64,650 50,680 0
19/08/2008
5.32
 487,020 5.37 5.60 5.27 264,990 286,580 0
18/08/2008: Cổ tức tiền mặt tỉ lệ: 10%
18/08/2008
5.37
 195,120 5.13 5.37 5.27 81,810 81,600 0
15/08/2008
5.13
 73,910 4.99 5.13 5.13 66,050 49,430 0
14/08/2008
4.99
 222,630 4.85 4.99 4.76 53,840 81,980 0
13/08/2008
4.85
 92,170 4.85 4.90 4.81 42,840 21,000 0
12/08/2008
4.85
 105,180 4.95 5.09 4.81 41,920 15,070 0
11/08/2008
4.95
 61,920 4.81 4.95 4.85 820 32,830 0
08/08/2008
4.81
 80,170 4.85 4.90 4.76 4,360 44,250 0
07/08/2008
4.85
 228,480 4.76 4.90 4.85 184,980 146,020 0
06/08/2008
4.76
 232,670 4.62 4.76 4.62 43,030 200,740 0
05/08/2008
4.62
 36,590 4.76 4.76 4.62 690 19,980 0
04/08/2008
4.76
 77,450 4.90 4.90 4.76 66,030 58,070 0
01/08/2008
4.90
 176,370 5.04 5.04 4.90 92,860 30,850 0
31/07/2008
5.04
 125,420 4.95 5.04 4.90 98,320 36,790 0
30/07/2008
4.95
 171,540 4.81 4.95 4.95 126,900 20 0
29/07/2008
4.81
 36,580 4.67 4.81 4.81 8,280 8,270 0
28/07/2008
4.67
 277,220 4.58 4.67 4.46 0 140,470 0
25/07/2008
4.58
 110,790 4.72 4.72 4.58 85,130 61,270 0
24/07/2008
4.72
 337,350 4.85 4.85 4.72 268,720 182,260 0
23/07/2008
4.85
 2,170 4.99 4.99 4.85 1,620 770 0
22/07/2008
4.99
 8,650 5.13 5.13 4.99 7,700 8,650 0
21/07/2008
5.13
 14,160 5.27 5.27 5.13 6,380 9,260 0
18/07/2008
5.27
 54,230 5.41 5.41 5.27 34,470 33,000 0
17/07/2008
5.41
 231,120 5.55 5.55 5.41 18,850 109,730 0
16/07/2008
5.55
 64,020 5.69 5.69 5.55 6,610 33,400 0
15/07/2008
5.69
 240,460 5.55 5.69 5.59 60,070 114,820 0
14/07/2008
5.55
 130,310 5.46 5.59 5.46 400 17,470 0
11/07/2008
5.46
 289,280 5.32 5.46 5.41 209,030 191,260 0
10/07/2008
5.32
 324,490 5.18 5.32 5.27 415,060 185,640 0
09/07/2008
5.18
 287,040 5.32 5.32 5.18 164,360 64,810 0
08/07/2008
5.32
 129,630 5.32 5.32 5.18 57,210 400 0
07/07/2008
5.32
 202,790 5.46 5.59 5.32 159,280 57,970 0
04/07/2008
5.46
 157,230 5.32 5.46 5.46 120,820 101,490 0
03/07/2008
5.32
 134,410 5.18 5.32 5.32 110,200 106,800 0
02/07/2008
5.18
 217,540 5.04 5.18 5.18 135,570 95,400 0
01/07/2008
5.04
 26,260 4.90 5.04 5.04 5,390 100 0
30/06/2008
4.90
 95,500 4.76 4.90 4.85 64,350 32,350 0
27/06/2008
4.76
 111,050 4.62 4.76 4.67 89,100 6,420 0
26/06/2008
4.62
 129,730 4.51 4.62 4.62 131,070 19,940 0
25/06/2008
4.51
 40,310 4.39 4.51 4.51 19,900 30,800 0
24/06/2008
4.39
 37,440 4.28 4.39 4.39 34,560 0 0
23/06/2008
4.28
 91,880 4.16 4.28 4.14 28,160 44,460 0
20/06/2008
4.16
 154,500 4.28 4.28 4.16 144,780 39,760 0
19/06/2008
4.28
 76,910 4.39 4.39 4.28 68,040 6,000 0
18/06/2008
4.39
 129,760 4.32 4.39 4.39 84,000 0 0
17/06/2008
4.32
 55,150 4.25 4.32 4.32 34,770 46,250 0
16/06/2008
4.25
 200,800 4.18 4.25 4.11 106,320 182,400 0
13/06/2008
4.18
 381,270 4.25 4.32 4.18 189,790 316,730 0
12/06/2008
4.25
 108,920 4.32 4.32 4.25 108,070 93,720 0
11/06/2008
4.32
 160,500 4.39 4.39 4.32 121,190 148,160 0
10/06/2008
4.39
 180 4.46 4.46 4.39 0 70 0
09/06/2008
4.46
 14,330 4.53 4.53 4.46 13,450 14,330 0
06/06/2008
4.53
 20,360 4.62 4.62 4.53 16,900 20,360 0
05/06/2008
4.62
 6,990 4.72 4.72 4.62 5,810 1,010 0
04/06/2008
4.72
 5,610 4.81 4.81 4.72 3,850 760 0
03/06/2008
4.81
 5,950 4.90 4.90 4.81 3,800 2,950 0
02/06/2008
4.90
 1,280 4.99 4.99 4.90 710 450 0
30/05/2008
4.99
 4,740 5.09 5.09 4.99 3,470 2,040 0
29/05/2008
5.09
 0 5.09 5.09 5.09 0 0 0
28/05/2008
5.09
 0 5.09 5.09 5.09 0 0 0
27/05/2008
5.09
 0 5.09 5.09 5.09 0 0 0
26/05/2008
5.09
 73,400 5.18 5.18 5.09 71,490 60,300 0
23/05/2008
5.18
 16,670 5.27 5.27 5.18 35,010 0 0
22/05/2008
5.27
 920 5.36 5.36 5.27 400 100 0
21/05/2008
5.36
 12,020 5.46 5.46 5.36 11,760 0 0
20/05/2008
5.46
 8,200 5.55 5.55 5.46 3,760 7,170 0
19/05/2008
5.55
 36,280 5.64 5.64 5.55 33,240 10,810 0
16/05/2008
5.64
 102,910 5.73 5.73 5.64 87,100 71,420 0
15/05/2008
5.73
 230 5.83 5.83 5.73 30 0 0
14/05/2008
5.83
 3,080 5.92 5.92 5.83 580 0 0
13/05/2008
5.92
 6,820 6.01 6.01 5.92 6,670 0 0
12/05/2008
6.01
 28,170 6.10 6.10 6.01 28,120 0 0
09/05/2008
6.10
 18,080 6.20 6.20 6.10 17,400 0 0
08/05/2008
6.20
 93,640 6.29 6.29 6.20 0 16,840 0
07/05/2008
6.29
 80,640 6.38 6.47 6.29 41,590 20,000 0

Chính sách bảo mật | Điều khoản sử dụng |