CTCP Sữa Việt Nam (vnm)

56.90
0.60
(1.07%)
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)
13/03/2009
3.39
 35,190 3.39 3.43 3.39 11,010 17,700 0
12/03/2009
3.39
 46,600 3.43 3.43 3.39 10,190 36,200 0
11/03/2009
3.43
 42,280 3.46 3.48 3.41 1,350 30,020 0
10/03/2009
3.46
 47,670 3.43 3.46 3.39 11,490 40,500 0
09/03/2009
3.43
 41,390 3.39 3.43 3.39 32,950 20,000 0
06/03/2009
3.39
 47,800 3.39 3.41 3.39 37,580 35,000 0
05/03/2009
3.39
 55,210 3.46 3.48 3.39 16,150 42,150 0
04/03/2009
3.46
 32,380 3.36 3.46 3.39 31,200 8,140 0
03/03/2009
3.36
 36,620 3.46 3.46 3.36 22,990 32,880 0
02/03/2009
3.46
 66,360 3.39 3.46 3.39 44,940 0 0
27/02/2009
3.39
 70,390 3.34 3.41 3.25 52,910 25,460 0
26/02/2009
3.34
 93,720 3.48 3.48 3.34 62,630 50,830 0
25/02/2009
3.48
 116,000 3.32 3.48 3.36 87,060 50,000 0
24/02/2009
3.32
 249,370 3.34 3.34 3.18 141,590 132,490 0
23/02/2009
3.34
 134,550 3.39 3.39 3.32 66,870 110,500 0
20/02/2009
3.39
 181,370 3.46 3.46 3.36 82,020 24,000 0
19/02/2009
3.46
 74,340 3.41 3.52 3.46 47,570 27,180 0
18/02/2009
3.41
 215,000 3.48 3.48 3.39 137,000 69,750 0
17/02/2009
3.48
 151,310 3.59 3.59 3.48 29,370 30,410 0
16/02/2009
3.59
 29,090 3.57 3.59 3.55 22,410 10,040 0
13/02/2009
3.57
 80,110 3.59 3.61 3.57 36,300 55,000 0
12/02/2009
3.59
 66,040 3.59 3.64 3.57 36,000 63,650 0
11/02/2009
3.59
 57,880 3.59 3.59 3.55 16,460 24,230 0
10/02/2009
3.59
 17,680 3.68 3.68 3.55 8,370 15,000 0
09/02/2009
3.68
 48,630 3.68 3.73 3.66 33,630 41,000 0
06/02/2009
3.68
 130,120 3.52 3.68 3.59 120,930 60,260 0
05/02/2009
3.52
 74,900 3.57 3.57 3.50 56,020 50,700 0
04/02/2009
3.57
 33,820 3.57 3.61 3.57 310 26,370 0
03/02/2009
3.57
 106,450 3.73 3.73 3.57 21,420 77,970 0
02/02/2009
3.73
 26,960 3.73 3.75 3.73 300 18,910 0
23/01/2009
3.73
 52,620 3.73 3.75 3.73 6,020 52,260 0
22/01/2009
3.73
 98,530 3.77 3.77 3.73 10,590 95,130 0
21/01/2009
3.77
 80,320 3.84 3.84 3.77 30,390 78,840 0
20/01/2009
3.84
 4,930 3.84 3.86 3.82 3,010 0 0
19/01/2009
3.84
 28,980 3.84 3.86 3.82 21,820 9,000 0
16/01/2009
3.84
 78,340 3.77 3.84 3.77 76,360 33,280 0
15/01/2009
3.77
 170,910 3.86 3.86 3.77 28,170 157,000 0
14/01/2009
3.86
 72,860 3.82 3.86 3.77 45,860 44,630 0
13/01/2009
3.82
 28,020 3.82 3.82 3.80 16,890 12,150 0
12/01/2009
3.82
 84,160 3.86 3.86 3.82 53,000 75,870 0
09/01/2009
3.86
 238,010 3.91 3.91 3.86 118,250 220,230 0
08/01/2009
3.91
 191,380 3.93 4.00 3.89 88,430 156,880 0
07/01/2009
3.93
 218,480 3.86 4.02 3.93 150,450 159,320 0
06/01/2009
3.86
 57,160 3.82 3.91 3.86 24,700 33,970 0
05/01/2009
3.82
 107,070 3.84 3.84 3.80 29,890 70,000 0
02/01/2009
3.84
 64,000 3.77 3.84 3.77 43,190 200 0
31/12/2008
3.77
 70,850 3.77 3.77 3.73 18,330 33,850 0
30/12/2008
3.77
 139,250 3.77 3.80 3.73 31,930 64,580 0
29/12/2008
3.77
 36,020 3.75 3.77 3.75 11,630 0 0
26/12/2008
3.75
 51,190 3.75 3.77 3.73 12,810 0 0
25/12/2008
3.75
 27,270 3.77 3.77 3.73 200 0 0
24/12/2008
3.77
 68,760 3.73 3.77 3.71 35,180 0 0
23/12/2008
3.73
 122,500 3.84 3.84 3.71 43,060 40,860 0
22/12/2008
3.84
 82,270 3.82 3.89 3.82 64,580 29,050 0
19/12/2008
3.82
 177,520 3.77 3.91 3.77 137,500 56,950 0
18/12/2008
3.77
 81,480 3.73 3.80 3.73 56,930 7,280 0
17/12/2008
3.73
 99,280 3.71 3.77 3.64 55,290 55,260 0
16/12/2008
3.71
 121,110 3.82 3.82 3.66 110,800 2,540 0
15/12/2008
3.82
 103,290 3.71 3.82 3.68 62,820 7,380 0
12/12/2008
3.71
 225,990 3.55 3.71 3.61 93,050 0 0
11/12/2008
3.55
 263,000 3.41 3.55 3.48 248,700 38,840 0
10/12/2008
3.41
 67,250 3.43 3.43 3.34 51,080 0 0
09/12/2008
3.43
 92,390 3.27 3.43 3.21 38,810 43,890 0
08/12/2008
3.27
 124,000 3.41 3.41 3.25 61,920 18,080 0
05/12/2008
3.41
 81,480 3.46 3.46 3.34 57,040 8,640 0
04/12/2008
3.46
 163,960 3.41 3.48 3.36 105,400 136,450 0
03/12/2008
3.41
 80,880 3.36 3.41 3.34 35,210 43,900 0
02/12/2008
3.36
 38,400 3.41 3.41 3.32 6,790 13,260 0
01/12/2008
3.41
 130,240 3.48 3.48 3.36 12,390 116,870 0
28/11/2008
3.48
 281,340 3.32 3.48 3.46 94,260 176,770 0
27/11/2008
3.32
 119,110 3.36 3.50 3.32 30,120 93,640 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 19%
26/11/2008
3.36
 141,920 3.39 3.43 3.32 52,140 105,310 0
25/11/2008
3.39
 498,130 3.44 3.50 3.37 265,440 483,520 0
24/11/2008
3.44
 199,520 3.59 3.68 3.44 46,390 185,300 0
21/11/2008
3.59
 76,640 3.66 3.66 3.50 39,870 27,060 0
20/11/2008
3.66
 82,770 3.77 3.77 3.59 41,830 2,180 0
19/11/2008
3.77
 60,140 3.79 3.79 3.77 31,750 39,580 0
18/11/2008
3.79
 17,960 3.77 3.79 3.70 12,000 1,700 0
17/11/2008
3.77
 37,750 3.84 3.84 3.75 16,240 540 0
14/11/2008
3.84
 42,780 3.84 3.95 3.84 1,720 19,660 0
13/11/2008
3.84
 104,750 3.66 3.84 3.59 27,450 4,400 0
12/11/2008
3.66
 296,900 3.79 3.79 3.61 136,850 226,280 0
11/11/2008
3.79
 71,930 3.99 3.99 3.79 18,310 7,880 0
10/11/2008
3.99
 142,860 3.90 3.99 3.92 87,330 9,820 0
07/11/2008
3.90
 294,620 4.08 4.08 3.88 262,980 103,870 0
06/11/2008
4.08
 507,500 3.95 4.10 3.84 429,180 172,780 0
05/11/2008
3.95
 264,630 3.77 3.95 3.95 187,140 111,300 0
04/11/2008
3.77
 348,370 3.59 3.77 3.59 151,240 261,740 0
03/11/2008
3.59
 233,530 3.46 3.61 3.46 91,530 87,650 0
31/10/2008
3.46
 159,170 3.30 3.46 3.41 35,630 80,060 0
30/10/2008
3.30
 282,200 3.15 3.30 3.19 195,050 121,700 0
29/10/2008
3.15
 123,380 3.02 3.15 3.15 32,500 64,180 0
28/10/2008
3.02
 163,050 3.10 3.10 2.95 60,590 98,790 0
27/10/2008
3.10
 261,440 3.26 3.26 3.10 10,270 21,760 0
24/10/2008
3.26
 199,000 3.41 3.41 3.26 69,310 63,030 0
23/10/2008
3.41
 396,910 3.59 3.59 3.41 194,000 355,070 0
22/10/2008
3.59
 172,550 3.68 3.68 3.55 80,710 141,950 0
21/10/2008
3.68
 85,780 3.61 3.68 3.55 11,760 38,040 0
20/10/2008
3.61
 145,960 3.61 3.70 3.48 91,080 103,180 0
17/10/2008
3.61
 378,900 3.79 3.79 3.61 111,810 351,560 0

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