CTCP Sữa Việt Nam (vnm)

55.20
-0.10
(-0.18%)
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
(2025-05-12) 		-1.30 -2.29% 81,451,700 -7,657,124 -225.1
54.60
56.90
55.20
2 tháng
(2025-04-14) 		0.35 0.63% 150,570,600 -16,470,758 -586.5
54.09
56.90
55.20
3 tháng
(2025-03-13) 		-4.58 -7.65% 263,998,100 -37,133,575 -1,794.4
50.22
60.85
55.20
6 tháng
(2024-12-13) 		-6.22 -10.12% 424,301,100 -58,892,971 -3,109.4
50.22
62.29
55.20
12 tháng
(2024-06-17) 		-7.12 -11.41% 888,060,900 -33,239,540 -1,186.3
50.22
71.88
55.20
24 tháng
(2023-06-22) 		-5.49 -9.03% 1,737,056,500 -109,570,588 -6,198.1
50.22
74.43
55.20
36 tháng
(2022-06-27) 		-6.87 -11.04% 2,215,937,000 -120,963,821 -6,476.7
50.22
75.88
55.20
60 tháng
(2020-07-07) 		-23.43 -29.76% 3,525,808,270 -209,203,444 -15,364.5
50.22
97.11
55.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2007
8.88
 186,670 8.79 9.21 8.88 155,620 130,460 0
25/05/2007
8.79
 144,660 8.88 8.88 8.74 80,660 134,270 0
24/05/2007
8.88
 63,010 9.12 9.12 8.88 45,020 48,390 0
23/05/2007
9.12
 335,350 9.07 9.12 9.07 291,170 133,730 0
22/05/2007
9.07
 280,050 9.02 9.07 9.02 240,140 125,700 0
21/05/2007
9.02
 228,820 8.97 9.02 8.97 210,220 100,500 0
18/05/2007
8.97
 160,590 8.74 8.97 8.74 149,980 60,620 0
17/05/2007
8.74
 188,690 8.36 8.74 8.55 151,010 72,310 0
16/05/2007
8.36
 380,320 8.64 8.64 8.36 178,290 371,920 0
15/05/2007
8.64
 220,620 8.79 8.88 8.64 173,470 156,830 0
14/05/2007
8.79
 182,020 8.88 8.88 8.79 132,330 146,770 0
11/05/2007
8.88
 133,620 9.07 9.07 8.88 45,310 101,140 0
10/05/2007
9.07
 210,130 9.16 9.16 9.07 206,020 90,900 0
09/05/2007
9.16
 465,430 9.16 9.26 9.16 421,390 166,810 0
08/05/2007
9.16
 399,770 8.88 9.26 9.16 373,760 11,170 0
07/05/2007
8.88
 323,040 8.50 8.93 8.79 298,060 35,110 0
04/05/2007
8.50
 220,510 8.31 8.50 8.46 218,170 9,980 0
03/05/2007
8.31
 260,700 8.31 8.46 8.31 254,060 112,370 0
02/05/2007
8.31
 238,770 7.98 8.31 8.03 234,050 96,060 0
25/04/2007
7.98
 248,610 7.61 7.98 7.61 188,270 167,520 0
24/04/2007
7.61
 193,310 7.98 7.98 7.61 92,250 155,750 0
23/04/2007
7.98
 232,660 8.12 8.12 7.98 200,610 199,040 0
20/04/2007
8.12
 183,990 8.46 8.46 8.12 148,610 142,450 0
19/04/2007
8.46
 201,700 8.46 8.50 8.46 103,850 49,090 0
18/04/2007
8.46
 85,620 8.08 8.46 8.27 65,690 23,650 0
17/04/2007
8.08
 175,340 8.03 8.08 8.03 133,270 81,130 0
16/04/2007
8.03
 165,380 8.41 8.41 8.03 145,340 5,310 0
13/04/2007
8.41
 161,730 8.46 8.46 8.41 156,610 9,260 0
12/04/2007
8.46
 117,460 8.50 8.50 8.36 96,180 600 0
11/04/2007
8.50
 83,730 8.50 8.50 8.50 72,190 9,700 0
10/04/2007
8.50
 89,150 8.46 8.50 8.46 53,830 6,000 0
09/04/2007
8.46
 21,600 8.50 8.50 8.46 350 0 0
06/04/2007
8.50
 46,670 8.64 8.64 8.50 28,090 0 0
05/04/2007
8.64
 220,230 8.64 8.74 8.64 209,940 0 0
04/04/2007
8.64
 98,280 8.31 8.64 8.31 56,700 17,650 0
03/04/2007
8.31
 89,630 8.50 8.50 8.31 37,110 1,000 0
02/04/2007
8.50
 118,610 8.69 8.69 8.50 97,630 10,100 0
30/03/2007
8.69
 266,500 8.74 8.74 8.69 216,100 19,600 0
29/03/2007
8.74
 214,910 8.41 8.74 8.50 101,710 118,590 0
28/03/2007
8.41
 186,060 8.50 8.50 8.31 51,600 125,130 0
27/03/2007
8.50
 242,890 8.50 8.60 8.50 192,460 97,470 0
26/03/2007
8.50
 229,240 8.50 8.50 8.31 169,470 74,610 0
23/03/2007
8.50
 175,360 8.50 8.60 8.50 46,220 18,000 0
22/03/2007
8.50
 188,980 8.79 8.79 8.50 70,240 113,280 0
21/03/2007
8.79
 239,740 8.83 8.83 8.74 114,380 146,780 0
20/03/2007
8.83
 204,210 9.07 9.07 8.74 117,920 64,940 0
19/03/2007
9.07
 246,400 8.74 9.07 9.02 59,440 23,830 0
16/03/2007
8.74
 84,890 8.36 8.74 8.74 43,650 590 0
15/03/2007
8.36
 307,740 8.79 8.79 8.36 83,730 135,330 0
14/03/2007
8.79
 227,810 8.97 8.97 8.55 84,900 40,650 0
13/03/2007
8.97
 278,110 9.35 9.35 8.97 132,790 110,660 0
12/03/2007
9.35
 190,230 9.21 9.45 9.35 131,610 580 0
09/03/2007
9.21
 209,610 8.97 9.40 9.21 69,470 105,900 0
08/03/2007
8.97
 466,100 8.93 9.21 8.93 55,310 411,920 0
07/03/2007
8.93
 526,470 9.21 9.21 8.93 43,650 377,570 0
06/03/2007
9.21
 802,040 9.54 9.54 9.07 432,420 743,980 0
05/03/2007
9.54
 464,150 9.45 9.54 9.45 265,410 146,140 0
02/03/2007
9.45
 346,450 9.35 9.45 9.35 191,490 140,380 0
01/03/2007
9.35
 387,460 9.54 9.92 9.31 50,810 288,650 0
28/02/2007
9.54
 389,060 10.01 10.01 9.54 265,530 153,580 0
27/02/2007
10.01
 255,800 9.54 10.01 10.01 190,980 82,840 0
26/02/2007
9.54
 660,320 9.12 9.54 9.54 523,890 277,900 0
15/02/2007
9.12
 455,620 9.02 9.12 8.64 71,450 424,910 0
14/02/2007
9.02
 128,220 9.31 9.31 9.02 47,400 90,780 0
13/02/2007
9.31
 561,220 8.88 9.31 9.31 532,220 299,150 0
12/02/2007
8.88
 583,280 8.55 8.88 8.55 133,990 505,920 0
09/02/2007
8.55
 165,450 8.97 8.97 8.55 51,520 151,450 0
08/02/2007
8.97
 131,790 9.45 9.45 8.97 75,820 130,290 0
07/02/2007
9.45
 384,400 9.07 9.45 9.07 338,390 25,960 0
06/02/2007
9.07
 264,770 8.64 9.07 8.88 178,470 84,830 0
05/02/2007
8.64
 569,920 9.07 9.12 8.64 325,460 271,000 0
02/02/2007
9.07
 623,160 8.64 9.07 9.07 0 0 0
01/02/2007
8.64
 1,619,550 8.27 8.64 8.64 776,290 160,250 0
31/01/2007: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05)
31/01/2007
8.27
 313,460 7.90 8.27 8.27 136,020 91,000 0
30/01/2007
7.90
 176,850 7.54 7.90 7.90 178,170 149,600 0
29/01/2007
7.54
 458,160 7.18 7.54 7.49 225,950 376,400 0
26/01/2007
7.18
 1,281,380 7.54 7.54 7.18 619,310 1,116,580 0
25/01/2007
7.54
 346,630 7.90 7.90 7.54 206,450 276,440 0
24/01/2007
7.90
 393,000 8.30 8.30 7.90 207,400 88,670 0
23/01/2007
8.30
 562,420 8.30 8.30 8.30 219,250 371,080 0
22/01/2007
8.30
 478,710 8.70 9.02 8.30 1,010 0 0
19/01/2007
8.70
 849,060 8.30 8.70 8.70 617,460 615,290 0
18/01/2007
8.30
 1,006,310 8.07 8.30 7.67 162,510 784,800 0
17/01/2007
8.07
 746,180 8.48 8.88 8.07 554,620 288,000 0
16/01/2007
8.48
 210,990 8.07 8.48 8.48 192,730 99,600 0
15/01/2007
8.07
 280,140 7.72 8.07 8.07 240,100 95,850 0
12/01/2007
7.72
 452,040 7.36 7.72 7.72 354,700 282,690 0
11/01/2007
7.36
 283,110 7.04 7.36 7.36 187,380 136,000 0
10/01/2007
7.04
 329,410 6.73 7.04 7.04 180,570 175,340 0
09/01/2007
6.73
 439,530 6.41 6.73 6.73 291,520 53,970 0
08/01/2007
6.41
 651,110 6.41 6.73 6.41 554,990 235,670 0
05/01/2007
6.41
 632,890 6.15 6.41 6.41 554,740 335,000 0
04/01/2007
6.15
 639,430 5.88 6.15 6.15 442,660 550,670 0
03/01/2007
5.88
 246,270 5.61 5.88 5.79 228,930 50,500 0
02/01/2007
5.61
 203,280 5.61 5.65 5.61 172,160 0 0
29/12/2006
5.61
 145,970 5.56 5.61 5.56 96,070 0 0
28/12/2006
5.56
 325,280 5.38 5.61 5.56 237,400 160,560 0
27/12/2006
5.38
 220,640 5.61 5.74 5.38 7,690 175,960 0
26/12/2006
5.61
 358,820 5.38 5.61 5.29 145,400 227,770 0
25/12/2006
5.38
 534,840 5.47 5.47 5.20 150,100 313,340 0

Chính sách bảo mật | Điều khoản sử dụng |