CTCP Sữa Việt Nam (vnm)

56.70
0.40
(0.71%)
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)
16/10/2008
3.79
 292,070 3.97 3.97 3.79 101,430 244,320 0
15/10/2008
3.97
 309,380 3.97 4.03 3.95 139,030 193,510 0
14/10/2008
3.97
 200,260 3.79 3.97 3.97 134,080 165,470 0
13/10/2008
3.79
 199,420 3.97 3.97 3.79 53,210 136,730 0
10/10/2008
3.97
 223,960 4.17 4.17 3.97 85,460 187,830 0
09/10/2008
4.17
 189,440 3.99 4.17 3.99 107,230 35,840 0
08/10/2008
3.99
 269,270 3.99 4.03 3.95 143,830 206,080 0
07/10/2008
3.99
 299,450 4.15 4.15 3.95 210,680 99,130 0
06/10/2008
4.15
 263,740 4.17 4.17 3.99 170,110 158,450 0
03/10/2008
4.17
 176,320 4.19 4.19 4.12 87,960 89,420 0
02/10/2008
4.19
 241,750 4.21 4.32 4.17 57,070 70,180 0
01/10/2008
4.21
 182,630 4.01 4.21 4.10 2,770 49,290 0
30/09/2008
4.01
 459,930 4.21 4.21 4.01 135,410 232,060 0
29/09/2008
4.21
 36,350 4.32 4.35 4.17 7,250 10,600 0
26/09/2008
4.32
 155,290 4.12 4.32 4.21 26,040 95,970 0
25/09/2008
4.12
 402,720 4.30 4.30 4.10 120,940 375,440 0
24/09/2008
4.30
 84,760 4.52 4.52 4.30 23,570 30,380 0
23/09/2008
4.52
 243,000 4.41 4.61 4.21 113,230 100,690 0
22/09/2008
4.41
 31,520 4.21 4.41 4.41 14,130 11,700 0
19/09/2008
4.21
 104,930 4.01 4.21 4.19 37,690 89,760 0
18/09/2008
4.01
 164,910 4.21 4.21 4.01 41,750 56,070 0
17/09/2008
4.21
 75,180 4.39 4.39 4.21 5,450 35,780 0
16/09/2008
4.39
 88,670 4.61 4.61 4.39 13,210 58,120 0
15/09/2008
4.61
 98,130 4.52 4.74 4.43 45,340 83,680 0
12/09/2008
4.52
 78,650 4.61 4.70 4.43 6,080 20,000 0
11/09/2008
4.61
 66,470 4.83 4.83 4.61 5,310 48,170 0
10/09/2008
4.83
 55,640 4.79 4.92 4.74 35,840 7,400 0
09/09/2008
4.79
 30,490 4.74 4.88 4.74 14,400 660 0
08/09/2008
4.74
 68,820 4.97 4.97 4.74 8,820 14,960 0
05/09/2008
4.97
 42,840 5.14 5.14 4.92 21,450 10,680 0
04/09/2008
5.14
 245,590 4.92 5.14 5.05 158,280 100,180 0
03/09/2008
4.92
 312,910 4.70 4.92 4.88 227,070 272,740 0
29/08/2008
4.70
 442,750 4.92 4.92 4.70 90,260 411,900 0
28/08/2008
4.92
 361,620 5.01 5.01 4.88 240,180 284,200 0
27/08/2008
5.01
 321,520 5.23 5.32 5.01 -84,300 265,420 0
26/08/2008
5.23
 538,250 5.23 5.45 5.23 143,760 421,800 0
25/08/2008
5.23
 235,930 5.05 5.28 5.10 132,160 126,960 0
22/08/2008
5.05
 289,380 5.19 5.19 5.05 34,420 222,080 0
21/08/2008
5.19
 258,070 5.10 5.19 5.05 42,290 126,300 0
20/08/2008
5.10
 193,150 5.05 5.14 4.83 64,650 50,680 0
19/08/2008
5.05
 487,020 5.10 5.32 5.01 264,990 286,580 0
18/08/2008: Cổ tức tiền mặt tỉ lệ: 10%
18/08/2008
5.10
 195,120 4.88 5.10 5.01 81,810 81,600 0
15/08/2008
4.88
 73,910 4.75 4.88 4.88 66,050 49,430 0
14/08/2008
4.75
 222,630 4.61 4.75 4.53 53,840 81,980 0
13/08/2008
4.61
 92,170 4.61 4.66 4.57 42,840 21,000 0
12/08/2008
4.61
 105,180 4.70 4.83 4.57 41,920 15,070 0
11/08/2008
4.70
 61,920 4.57 4.70 4.61 820 32,830 0
08/08/2008
4.57
 80,170 4.61 4.66 4.53 4,360 44,250 0
07/08/2008
4.61
 228,480 4.53 4.66 4.61 184,980 146,020 0
06/08/2008
4.53
 232,670 4.39 4.53 4.39 43,030 200,740 0
05/08/2008
4.39
 36,590 4.53 4.53 4.39 690 19,980 0
04/08/2008
4.53
 77,450 4.66 4.66 4.53 66,030 58,070 0
01/08/2008
4.66
 176,370 4.79 4.79 4.66 92,860 30,850 0
31/07/2008
4.79
 125,420 4.70 4.79 4.66 98,320 36,790 0
30/07/2008
4.70
 171,540 4.57 4.70 4.70 126,900 20 0
29/07/2008
4.57
 36,580 4.44 4.57 4.57 8,280 8,270 0
28/07/2008
4.44
 277,220 4.35 4.44 4.24 0 140,470 0
25/07/2008
4.35
 110,790 4.48 4.48 4.35 85,130 61,270 0
24/07/2008
4.48
 337,350 4.61 4.61 4.48 268,720 182,260 0
23/07/2008
4.61
 2,170 4.75 4.75 4.61 1,620 770 0
22/07/2008
4.75
 8,650 4.88 4.88 4.75 7,700 8,650 0
21/07/2008
4.88
 14,160 5.01 5.01 4.88 6,380 9,260 0
18/07/2008
5.01
 54,230 5.14 5.14 5.01 34,470 33,000 0
17/07/2008
5.14
 231,120 5.27 5.27 5.14 18,850 109,730 0
16/07/2008
5.27
 64,020 5.40 5.40 5.27 6,610 33,400 0
15/07/2008
5.40
 240,460 5.27 5.40 5.32 60,070 114,820 0
14/07/2008
5.27
 130,310 5.18 5.32 5.18 400 17,470 0
11/07/2008
5.18
 289,280 5.05 5.18 5.14 209,030 191,260 0
10/07/2008
5.05
 324,490 4.92 5.05 5.01 415,060 185,640 0
09/07/2008
4.92
 287,040 5.05 5.05 4.92 164,360 64,810 0
08/07/2008
5.05
 129,630 5.05 5.05 4.92 57,210 400 0
07/07/2008
5.05
 202,790 5.18 5.32 5.05 159,280 57,970 0
04/07/2008
5.18
 157,230 5.05 5.18 5.18 120,820 101,490 0
03/07/2008
5.05
 134,410 4.92 5.05 5.05 110,200 106,800 0
02/07/2008
4.92
 217,540 4.79 4.92 4.92 135,570 95,400 0
01/07/2008
4.79
 26,260 4.66 4.79 4.79 5,390 100 0
30/06/2008
4.66
 95,500 4.53 4.66 4.61 64,350 32,350 0
27/06/2008
4.53
 111,050 4.39 4.53 4.44 89,100 6,420 0
26/06/2008
4.39
 129,730 4.28 4.39 4.39 131,070 19,940 0
25/06/2008
4.28
 40,310 4.17 4.28 4.28 19,900 30,800 0
24/06/2008
4.17
 37,440 4.06 4.17 4.17 34,560 0 0
23/06/2008
4.06
 91,880 3.95 4.06 3.93 28,160 44,460 0
20/06/2008
3.95
 154,500 4.06 4.06 3.95 144,780 39,760 0
19/06/2008
4.06
 76,910 4.17 4.17 4.06 68,040 6,000 0
18/06/2008
4.17
 129,760 4.11 4.17 4.17 84,000 0 0
17/06/2008
4.11
 55,150 4.04 4.11 4.11 34,770 46,250 0
16/06/2008
4.04
 200,800 3.98 4.04 3.91 106,320 182,400 0
13/06/2008
3.98
 381,270 4.04 4.11 3.98 189,790 316,730 0
12/06/2008
4.04
 108,920 4.11 4.11 4.04 108,070 93,720 0
11/06/2008
4.11
 160,500 4.17 4.17 4.11 121,190 148,160 0
10/06/2008
4.17
 180 4.24 4.24 4.17 0 70 0
09/06/2008
4.24
 14,330 4.31 4.31 4.24 13,450 14,330 0
06/06/2008
4.31
 20,360 4.39 4.39 4.31 16,900 20,360 0
05/06/2008
4.39
 6,990 4.48 4.48 4.39 5,810 1,010 0
04/06/2008
4.48
 5,610 4.57 4.57 4.48 3,850 760 0
03/06/2008
4.57
 5,950 4.66 4.66 4.57 3,800 2,950 0
02/06/2008
4.66
 1,280 4.75 4.75 4.66 710 450 0
30/05/2008
4.75
 4,740 4.83 4.83 4.75 3,470 2,040 0
29/05/2008
4.83
 0 4.83 4.83 4.83 0 0 0
28/05/2008
4.83
 0 4.83 4.83 4.83 0 0 0

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