CTCP Sữa Việt Nam (vnm)

62
1.80
(2.99%)
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)
06/05/2008
6.38
 181,970 6.29 6.38 6.29 111,090 42,150 0
05/05/2008
6.29
 208,760 6.20 6.29 6.29 146,960 135,180 0
29/04/2008
6.20
 40,040 6.10 6.20 6.20 34,950 9,000 0
28/04/2008
6.10
 64,040 6.01 6.10 6.01 37,880 50 0
25/04/2008
6.01
 57,160 5.92 6.01 5.92 28,770 0 0
24/04/2008
5.92
 64,510 5.83 5.92 5.73 51,940 1,360 0
23/04/2008
5.83
 189,200 5.92 5.96 5.83 145,870 32,000 0
22/04/2008
5.92
 121,310 5.83 5.92 5.87 65,800 8,410 0
21/04/2008
5.83
 50,760 5.73 5.83 5.83 43,830 1,000 0
18/04/2008
5.73
 221,110 5.64 5.73 5.73 202,270 100,000 0
17/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
17/04/2008
5.64
 86,990 5.55 5.64 5.46 45,280 5,470 0
16/04/2008
5.55
 114,320 5.64 5.64 5.55 94,270 17,030 0
11/04/2008
5.64
 208,280 5.55 5.64 5.50 187,020 16,660 0
10/04/2008
5.55
 527,120 5.46 5.55 5.46 495,890 7,800 0
09/04/2008
5.46
 136,790 5.36 5.46 5.46 119,840 25,000 0
08/04/2008
5.36
 139,800 5.27 5.36 5.36 80,140 20,000 0
07/04/2008
5.27
 2,400 5.18 5.27 5.27 -2,550 600 0
04/04/2008
5.18
 5,400 5.14 5.18 5.18 0 4,840 0
03/04/2008
5.14
 1,300 5.09 5.14 5.14 400 300 0
02/04/2008
5.09
 5,380 5.04 5.09 5.09 0 4,950 0
01/04/2008
5.04
 800 5.00 5.04 5.04 100 0 0
31/03/2008
5.00
 23,230 4.95 5.00 5.00 1,490 5,190 0
28/03/2008
4.95
 50,560 4.91 4.95 4.95 4,200 50,000 0
27/03/2008
4.91
 6,830 4.86 4.91 4.91 5,490 0 0
26/03/2008
4.86
 208,750 4.72 4.95 4.72 78,330 80,870 0
25/03/2008
4.72
 146,310 4.95 4.95 4.72 110,840 40,200 0
24/03/2008
4.95
 181,500 5.18 5.18 4.95 116,510 25,710 0
21/03/2008
5.18
 96,350 5.41 5.41 5.18 25,830 67,000 0
20/03/2008
5.41
 81,790 5.23 5.41 5.23 62,460 30,070 0
19/03/2008
5.23
 84,530 5.14 5.36 5.14 1,660 10,200 0
18/03/2008
5.14
 106,430 5.36 5.36 5.14 60,300 12,630 0
17/03/2008
5.36
 129,340 5.64 5.64 5.36 16,740 40,680 0
14/03/2008
5.64
 137,840 5.59 5.69 5.50 64,400 46,990 0
13/03/2008
5.59
 174,240 5.50 5.69 5.55 135,470 79,540 0
12/03/2008
5.50
 136,040 5.41 5.59 5.41 42,720 69,940 0
11/03/2008
5.41
 209,560 5.36 5.50 5.36 48,150 500 0
10/03/2008
5.36
 125,410 5.14 5.36 5.36 41,530 80,100 0
07/03/2008
5.14
 21,920 4.91 5.14 5.14 6,920 200 0
06/03/2008
4.91
 25,050 4.68 4.91 4.91 0 15,000 0
05/03/2008
4.68
 196,540 4.91 4.91 4.68 98,840 78,440 0
04/03/2008
4.91
 145,300 5.14 5.14 4.91 93,450 14,960 0
03/03/2008
5.14
 135,720 5.36 5.36 5.14 73,680 210 0
29/02/2008
5.36
 147,470 5.59 5.59 5.36 58,380 70,940 0
28/02/2008
5.59
 96,730 5.73 5.73 5.55 37,110 0 0
27/02/2008
5.73
 107,570 5.55 5.73 5.50 60,300 1,400 0
26/02/2008
5.55
 300,830 5.46 5.69 5.50 196,520 24,100 0
25/02/2008
5.46
 84,320 5.23 5.46 5.46 48,310 31,530 0
22/02/2008
5.23
 355,990 5.50 5.50 5.23 98,070 266,580 0
21/02/2008
5.50
 282,580 5.78 5.78 5.50 211,910 2,400 0
20/02/2008
5.78
 102,790 6.01 6.05 5.78 35,670 1,900 0
19/02/2008
6.01
 75,200 6.01 6.05 5.87 11,470 0 0
18/02/2008
6.01
 148,390 6.28 6.28 6.01 30,690 2,610 0
15/02/2008
6.28
 49,070 6.33 6.33 6.24 14,670 0 0
14/02/2008
6.33
 100,760 6.24 6.37 6.28 31,860 9,650 0
13/02/2008
6.24
 209,290 6.42 6.42 6.24 27,700 122,570 0
12/02/2008
6.42
 41,680 6.65 6.65 6.37 1,960 17,650 0
01/02/2008
6.65
 140,300 6.51 6.74 6.60 36,540 84,100 0
31/01/2008
6.51
 360,200 6.24 6.51 6.37 910 176,180 0
30/01/2008
6.24
 410,600 6.56 6.88 6.24 106,530 287,890 0
29/01/2008
6.56
 173,310 6.33 6.56 6.33 41,330 51,000 0
28/01/2008
6.33
 187,010 6.24 6.33 6.28 133,900 72,670 0
25/01/2008
6.24
 95,270 5.96 6.24 5.82 74,480 3,750 0
24/01/2008
5.96
 151,700 6.24 6.37 5.96 0 0 0
23/01/2008
6.24
 177,470 6.56 6.56 6.24 51,800 141,920 0
22/01/2008
6.56
 244,440 6.88 6.88 6.56 400 216,630 0
21/01/2008
6.88
 40,040 7.02 7.06 6.88 3,700 15,000 0
18/01/2008
7.02
 37,410 6.92 7.06 6.92 8,280 20,480 0
17/01/2008
6.92
 177,790 7.15 7.15 6.92 0 0 0
16/01/2008
7.15
 257,260 6.83 7.15 7.11 35,000 194,110 0
15/01/2008
6.83
 87,910 7.15 7.15 6.83 25,450 54,140 0
14/01/2008
7.15
 58,930 7.20 7.34 7.15 40,320 36,290 0
11/01/2008
7.20
 60,840 7.11 7.38 7.20 10,100 38,090 0
10/01/2008
7.11
 201,610 7.47 7.47 7.11 20,340 169,890 0
09/01/2008
7.47
 21,300 7.61 7.61 7.47 580 8,080 0
08/01/2008
7.61
 39,660 7.61 7.70 7.52 25,600 7,430 0
07/01/2008
7.61
 84,440 7.43 7.61 7.47 66,910 15,450 0
04/01/2008
7.43
 98,260 7.52 7.52 7.43 10,500 95,000 0
03/01/2008
7.52
 128,280 7.57 7.61 7.52 100,900 122,240 0
02/01/2008
7.57
 41,550 7.61 7.61 7.57 24,590 34,650 0
28/12/2007
7.61
 63,220 7.66 7.66 7.57 18,560 50,000 0
27/12/2007
7.66
 20,350 7.75 7.75 7.57 1,900 6,970 0
26/12/2007
7.75
 33,860 7.70 7.75 7.66 30,370 9,500 0
25/12/2007
7.70
 36,590 7.70 7.75 7.66 31,230 3,550 0
24/12/2007
7.70
 33,640 7.75 7.80 7.70 30,410 7,080 0
21/12/2007
7.75
 68,270 7.66 7.75 7.66 59,900 820 0
20/12/2007
7.66
 45,490 7.80 7.80 7.66 19,990 1,700 0
19/12/2007
7.80
 55,480 7.57 7.80 7.70 39,450 270 0
18/12/2007
7.57
 76,480 7.47 7.57 7.43 44,580 50,530 0
17/12/2007
7.47
 88,160 7.47 7.57 7.43 63,840 51,640 0
14/12/2007
7.47
 98,860 7.61 7.61 7.47 8,160 90,890 0
13/12/2007
7.61
 40,510 7.66 7.66 7.61 4,250 11,800 0
12/12/2007
7.66
 108,660 7.66 7.75 7.61 11,850 29,930 0
11/12/2007
7.66
 20,810 7.80 7.80 7.66 6,870 1,150 0
10/12/2007
7.80
 24,290 7.84 7.84 7.70 11,080 400 0
07/12/2007
7.84
 33,870 7.89 7.89 7.80 17,730 0 0
06/12/2007
7.89
 165,040 7.80 7.89 7.70 149,300 9,000 0
05/12/2007
7.80
 21,380 7.93 7.93 7.80 880 840 0
04/12/2007
7.93
 83,130 7.93 7.98 7.89 41,600 31,180 0
03/12/2007
7.93
 68,250 7.61 7.93 7.61 36,870 44,310 0
30/11/2007
7.61
 287,810 7.75 7.75 7.57 16,600 280,270 0

Chính sách bảo mật | Điều khoản sử dụng |