CTCP Sữa Việt Nam (vnm)

56.30
0.30
(0.54%)
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)
27/05/2008
4.83
 0 4.83 4.83 4.83 0 0 0
26/05/2008
4.83
 73,400 4.92 4.92 4.83 71,490 60,300 0
23/05/2008
4.92
 16,670 5.01 5.01 4.92 35,010 0 0
22/05/2008
5.01
 920 5.10 5.10 5.01 400 100 0
21/05/2008
5.10
 12,020 5.18 5.18 5.10 11,760 0 0
20/05/2008
5.18
 8,200 5.27 5.27 5.18 3,760 7,170 0
19/05/2008
5.27
 36,280 5.36 5.36 5.27 33,240 10,810 0
16/05/2008
5.36
 102,910 5.45 5.45 5.36 87,100 71,420 0
15/05/2008
5.45
 230 5.54 5.54 5.45 30 0 0
14/05/2008
5.54
 3,080 5.62 5.62 5.54 580 0 0
13/05/2008
5.62
 6,820 5.71 5.71 5.62 6,670 0 0
12/05/2008
5.71
 28,170 5.80 5.80 5.71 28,120 0 0
09/05/2008
5.80
 18,080 5.89 5.89 5.80 17,400 0 0
08/05/2008
5.89
 93,640 5.98 5.98 5.89 0 16,840 0
07/05/2008
5.98
 80,640 6.06 6.15 5.98 41,590 20,000 0
06/05/2008
6.06
 181,970 5.98 6.06 5.98 111,090 42,150 0
05/05/2008
5.98
 208,760 5.89 5.98 5.98 146,960 135,180 0
29/04/2008
5.89
 40,040 5.80 5.89 5.89 34,950 9,000 0
28/04/2008
5.80
 64,040 5.71 5.80 5.71 37,880 50 0
25/04/2008
5.71
 57,160 5.62 5.71 5.62 28,770 0 0
24/04/2008
5.62
 64,510 5.54 5.62 5.45 51,940 1,360 0
23/04/2008
5.54
 189,200 5.62 5.67 5.54 145,870 32,000 0
22/04/2008
5.62
 121,310 5.54 5.62 5.58 65,800 8,410 0
21/04/2008
5.54
 50,760 5.45 5.54 5.54 43,830 1,000 0
18/04/2008
5.45
 221,110 5.36 5.45 5.45 202,270 100,000 0
17/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
17/04/2008
5.36
 86,990 5.27 5.36 5.18 45,280 5,470 0
16/04/2008
5.27
 114,320 5.36 5.36 5.27 94,270 17,030 0
11/04/2008
5.36
 208,280 5.27 5.36 5.23 187,020 16,660 0
10/04/2008
5.27
 527,120 5.19 5.27 5.19 495,890 7,800 0
09/04/2008
5.19
 136,790 5.10 5.19 5.19 119,840 25,000 0
08/04/2008
5.10
 139,800 5.01 5.10 5.10 80,140 20,000 0
07/04/2008
5.01
 2,400 4.92 5.01 5.01 -2,550 600 0
04/04/2008
4.92
 5,400 4.88 4.92 4.92 0 4,840 0
03/04/2008
4.88
 1,300 4.84 4.88 4.88 400 300 0
02/04/2008
4.84
 5,380 4.79 4.84 4.84 0 4,950 0
01/04/2008
4.79
 800 4.75 4.79 4.79 100 0 0
31/03/2008
4.75
 23,230 4.71 4.75 4.75 1,490 5,190 0
28/03/2008
4.71
 50,560 4.66 4.71 4.71 4,200 50,000 0
27/03/2008
4.66
 6,830 4.62 4.66 4.66 5,490 0 0
26/03/2008
4.62
 208,750 4.49 4.71 4.49 78,330 80,870 0
25/03/2008
4.49
 146,310 4.71 4.71 4.49 110,840 40,200 0
24/03/2008
4.71
 181,500 4.92 4.92 4.71 116,510 25,710 0
21/03/2008
4.92
 96,350 5.14 5.14 4.92 25,830 67,000 0
20/03/2008
5.14
 81,790 4.97 5.14 4.97 62,460 30,070 0
19/03/2008
4.97
 84,530 4.88 5.10 4.88 1,660 10,200 0
18/03/2008
4.88
 106,430 5.10 5.10 4.88 60,300 12,630 0
17/03/2008
5.10
 129,340 5.36 5.36 5.10 16,740 40,680 0
14/03/2008
5.36
 137,840 5.32 5.40 5.23 64,400 46,990 0
13/03/2008
5.32
 174,240 5.23 5.40 5.27 135,470 79,540 0
12/03/2008
5.23
 136,040 5.14 5.32 5.14 42,720 69,940 0
11/03/2008
5.14
 209,560 5.10 5.23 5.10 48,150 500 0
10/03/2008
5.10
 125,410 4.88 5.10 5.10 41,530 80,100 0
07/03/2008
4.88
 21,920 4.66 4.88 4.88 6,920 200 0
06/03/2008
4.66
 25,050 4.44 4.66 4.66 0 15,000 0
05/03/2008
4.44
 196,540 4.66 4.66 4.44 98,840 78,440 0
04/03/2008
4.66
 145,300 4.88 4.88 4.66 93,450 14,960 0
03/03/2008
4.88
 135,720 5.10 5.10 4.88 73,680 210 0
29/02/2008
5.10
 147,470 5.32 5.32 5.10 58,380 70,940 0
28/02/2008
5.32
 96,730 5.45 5.45 5.27 37,110 0 0
27/02/2008
5.45
 107,570 5.27 5.45 5.23 60,300 1,400 0
26/02/2008
5.27
 300,830 5.19 5.40 5.23 196,520 24,100 0
25/02/2008
5.19
 84,320 4.97 5.19 5.19 48,310 31,530 0
22/02/2008
4.97
 355,990 5.23 5.23 4.97 98,070 266,580 0
21/02/2008
5.23
 282,580 5.49 5.49 5.23 211,910 2,400 0
20/02/2008
5.49
 102,790 5.71 5.75 5.49 35,670 1,900 0
19/02/2008
5.71
 75,200 5.71 5.75 5.58 11,470 0 0
18/02/2008
5.71
 148,390 5.97 5.97 5.71 30,690 2,610 0
15/02/2008
5.97
 49,070 6.01 6.01 5.93 14,670 0 0
14/02/2008
6.01
 100,760 5.93 6.06 5.97 31,860 9,650 0
13/02/2008
5.93
 209,290 6.10 6.10 5.93 27,700 122,570 0
12/02/2008
6.10
 41,680 6.32 6.32 6.06 1,960 17,650 0
01/02/2008
6.32
 140,300 6.19 6.41 6.27 36,540 84,100 0
31/01/2008
6.19
 360,200 5.93 6.19 6.06 910 176,180 0
30/01/2008
5.93
 410,600 6.23 6.54 5.93 106,530 287,890 0
29/01/2008
6.23
 173,310 6.01 6.23 6.01 41,330 51,000 0
28/01/2008
6.01
 187,010 5.93 6.01 5.97 133,900 72,670 0
25/01/2008
5.93
 95,270 5.66 5.93 5.53 74,480 3,750 0
24/01/2008
5.66
 151,700 5.93 6.06 5.66 0 0 0
23/01/2008
5.93
 177,470 6.23 6.23 5.93 51,800 141,920 0
22/01/2008
6.23
 244,440 6.54 6.54 6.23 400 216,630 0
21/01/2008
6.54
 40,040 6.67 6.71 6.54 3,700 15,000 0
18/01/2008
6.67
 37,410 6.58 6.71 6.58 8,280 20,480 0
17/01/2008
6.58
 177,790 6.80 6.80 6.58 0 0 0
16/01/2008
6.80
 257,260 6.49 6.80 6.75 35,000 194,110 0
15/01/2008
6.49
 87,910 6.80 6.80 6.49 25,450 54,140 0
14/01/2008
6.80
 58,930 6.84 6.97 6.80 40,320 36,290 0
11/01/2008
6.84
 60,840 6.75 7.02 6.84 10,100 38,090 0
10/01/2008
6.75
 201,610 7.10 7.10 6.75 20,340 169,890 0
09/01/2008
7.10
 21,300 7.23 7.23 7.10 580 8,080 0
08/01/2008
7.23
 39,660 7.23 7.32 7.15 25,600 7,430 0
07/01/2008
7.23
 84,440 7.06 7.23 7.10 66,910 15,450 0
04/01/2008
7.06
 98,260 7.15 7.15 7.06 10,500 95,000 0
03/01/2008
7.15
 128,280 7.19 7.23 7.15 100,900 122,240 0
02/01/2008
7.19
 41,550 7.23 7.23 7.19 24,590 34,650 0
28/12/2007
7.23
 63,220 7.28 7.28 7.19 18,560 50,000 0
27/12/2007
7.28
 20,350 7.36 7.36 7.19 1,900 6,970 0
26/12/2007
7.36
 33,860 7.32 7.36 7.28 30,370 9,500 0
25/12/2007
7.32
 36,590 7.32 7.36 7.28 31,230 3,550 0
24/12/2007
7.32
 33,640 7.36 7.41 7.32 30,410 7,080 0
21/12/2007
7.36
 68,270 7.28 7.36 7.28 59,900 820 0

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