CTCP Sữa Việt Nam (vnm)

57.60
0.10
(0.17%)
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
(2025-04-01) 		-3.20 -5.26% 120,908,100 -18,623,884 -1,050.3
52
60.80
57.60
2 tháng
(2025-03-03) 		-5.60 -8.86% 191,203,500 -28,759,031 -1,672.2
52
63.50
57.60
3 tháng
(2025-02-03) 		-3 -4.95% 275,015,600 -44,928,016 -2,642.3
52
63.80
57.60
6 tháng
(2024-11-04) 		-7.49 -11.51% 387,310,500 -52,961,124 -3,145.6
52
65.39
57.60
12 tháng
(2024-05-06) 		-6.84 -10.61% 911,236,000 -37,838,332 -1,930.5
52
74.43
57.60
24 tháng
(2023-05-12) 		-7.88 -12.03% 1,719,117,600 -131,298,564 -8,100.8
52
77.06
57.60
36 tháng
(2022-05-17) 		-5.77 -9.11% 2,174,634,800 -108,771,297 -6,085.7
52
78.56
57.60
60 tháng
(2020-05-27) 		-22.17 -27.79% 3,458,459,420 -199,976,684 -15,224.9
52
100.54
57.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2006: Cổ tức tiền mặt tỉ lệ: 9%
28/06/2006
3.72
 93,070 3.63 3.72 3.67 0 0 0
27/06/2006
3.63
 134,560 3.65 3.65 3.60 0 0 0
26/06/2006
3.65
 105,820 3.70 3.70 3.65 0 0 0
23/06/2006
3.70
 168,260 3.70 3.74 3.67 0 0 0
22/06/2006
3.70
 195,510 3.54 3.70 3.67 0 0 0
21/06/2006
3.54
 590,790 3.67 3.67 3.54 0 0 0
20/06/2006
3.67
 143,160 3.81 3.81 3.67 0 0 0
19/06/2006
3.81
 107,900 3.86 3.86 3.81 0 0 0
16/06/2006
3.86
 215,160 3.97 3.97 3.86 0 0 0
15/06/2006
3.97
 54,860 3.99 3.99 3.97 0 0 0
14/06/2006
3.99
 62,490 4.02 4.02 3.99 0 0 0
13/06/2006
4.02
 85,330 4.04 4.04 4.02 0 0 0
12/06/2006
4.04
 29,670 4.09 4.09 4.04 0 0 0
09/06/2006
4.09
 140,600 4.06 4.11 4.09 0 0 0
08/06/2006
4.06
 70,020 4.04 4.06 4.04 0 0 0
07/06/2006
4.04
 67,020 4.09 4.09 4.04 0 0 0
06/06/2006
4.09
 117,690 4.09 4.11 4.09 0 0 0
05/06/2006
4.09
 90,560 4.04 4.09 4.09 0 0 0
02/06/2006
4.04
 63,670 4.04 4.04 4.04 0 0 0
01/06/2006
4.04
 61,330 4.09 4.09 4.04 0 0 0
31/05/2006
4.09
 196,540 3.95 4.09 4.04 0 0 0
30/05/2006
3.95
 227,310 3.99 3.99 3.95 0 0 0
29/05/2006
3.99
 105,830 4.04 4.04 3.99 0 0 0
26/05/2006
4.04
 105,180 3.99 4.04 4.04 0 0 0
25/05/2006
3.99
 127,620 4.13 4.13 3.99 0 0 0
24/05/2006
4.13
 122,100 3.95 4.13 4.04 0 0 0
23/05/2006
3.95
 122,020 4.04 4.04 3.95 0 0 0
22/05/2006
4.04
 122,780 4.09 4.09 4.04 0 0 0
19/05/2006
4.09
 137,010 4.11 4.11 4.04 0 0 0
18/05/2006
4.11
 112,310 4.16 4.16 4.11 0 0 0
17/05/2006
4.16
 191,180 4.09 4.18 4.16 0 0 0
16/05/2006
4.09
 340,760 4.29 4.29 4.09 0 0 0
15/05/2006
4.29
 133,080 4.11 4.29 4.29 0 0 0
12/05/2006
4.11
 60,420 3.93 4.11 4.11 0 0 0
11/05/2006
3.93
 393,040 3.74 3.93 3.93 0 0 0
10/05/2006
3.74
 360,820 3.93 3.93 3.74 0 0 0
09/05/2006
3.93
 421,900 4.13 4.13 3.93 0 0 0
08/05/2006
4.13
 217,830 4.27 4.27 4.13 0 0 0
05/05/2006
4.27
 272,950 4.36 4.36 4.27 0 0 0
04/05/2006
4.36
 217,800 4.45 4.45 4.36 0 0 0
03/05/2006
4.45
 132,570 4.29 4.45 4.45 0 0 0
28/04/2006
4.29
 420,830 4.29 4.29 4.27 0 0 0
27/04/2006
4.29
 371,490 4.50 4.50 4.29 0 0 0
26/04/2006
4.50
 282,180 4.68 4.68 4.50 0 0 0
25/04/2006
4.68
 387,490 4.59 4.78 4.68 0 0 0
24/04/2006
4.59
 202,190 4.39 4.59 4.59 0 0 0
21/04/2006
4.39
 378,460 4.18 4.39 4.39 0 0 0
20/04/2006
4.18
 130,410 4.18 4.18 4.18 0 0 0
19/04/2006
4.18
 195,960 4.18 4.22 4.18 0 0 0
18/04/2006
4.18
 183,230 4.13 4.18 4.18 0 0 0
17/04/2006
4.13
 162,080 4.13 4.13 4.13 0 0 0
14/04/2006
4.13
 135,270 4.18 4.18 4.13 0 0 0
13/04/2006
4.18
 182,010 4.09 4.18 4.13 0 0 0
12/04/2006
4.09
 134,540 3.97 4.09 4.04 0 0 0
11/04/2006
3.97
 152,780 4.09 4.09 3.97 0 0 0
10/04/2006
4.09
 190,930 4.13 4.20 4.09 0 0 0
07/04/2006
4.13
 276,750 3.99 4.13 4.09 0 0 0
06/04/2006
3.99
 234,410 3.90 3.99 3.99 0 0 0
05/04/2006
3.90
 191,790 3.72 3.90 3.90 0 0 0
04/04/2006
3.72
 242,500 3.90 4.04 3.72 0 0 0
03/04/2006
3.90
 259,620 3.72 3.90 3.86 0 0 0
31/03/2006
3.72
 171,770 3.67 3.77 3.72 0 0 0
30/03/2006
3.67
 184,200 3.51 3.67 3.67 0 0 0
29/03/2006
3.51
 284,640 3.42 3.51 3.44 0 0 0
28/03/2006
3.42
 130,790 3.42 3.42 3.42 0 0 0
27/03/2006
3.42
 167,410 3.40 3.42 3.42 0 0 0
24/03/2006
3.40
 137,520 3.42 3.42 3.40 0 0 0
23/03/2006
3.42
 181,330 3.37 3.42 3.40 0 0 0
22/03/2006
3.37
 173,010 3.37 3.44 3.37 0 0 0
21/03/2006
3.37
 266,040 3.31 3.37 3.35 0 0 0
20/03/2006
3.31
 320,020 3.26 3.31 3.26 0 0 0
17/03/2006
3.26
 189,800 3.21 3.26 3.21 0 0 0
16/03/2006
3.21
 171,110 3.17 3.26 3.21 0 0 0
15/03/2006
3.17
 201,720 3.26 3.26 3.17 0 0 0
14/03/2006
3.26
 223,540 3.21 3.26 3.24 0 0 0
13/03/2006
3.21
 257,130 3.15 3.21 3.21 0 0 0
10/03/2006
3.15
 125,760 3.15 3.17 3.15 0 0 0
09/03/2006
3.15
 206,310 3.12 3.17 3.15 0 0 0
08/03/2006
3.12
 163,660 3.21 3.21 3.12 0 0 0
07/03/2006
3.21
 129,210 3.21 3.21 3.21 0 0 0
06/03/2006
3.21
 200,050 3.15 3.21 3.12 0 0 0
03/03/2006
3.15
 227,880 3.31 3.31 3.15 0 0 0
02/03/2006
3.31
 222,520 3.26 3.31 3.28 0 0 0
01/03/2006
3.26
 164,480 3.15 3.28 3.26 0 0 0
28/02/2006
3.15
 164,820 3.01 3.15 3.03 0 0 0
27/02/2006
3.01
 162,140 2.96 3.01 2.98 0 0 0
24/02/2006
2.96
 90,480 2.94 2.96 2.96 0 0 0
23/02/2006
2.94
 130,490 2.89 2.94 2.94 0 0 0
22/02/2006
2.89
 264,890 2.89 2.98 2.89 0 0 0
21/02/2006
2.89
 101,970 2.76 2.89 2.89 0 0 0
20/02/2006
2.76
 62,050 2.64 2.76 2.76 0 0 0
17/02/2006
2.64
 128,090 2.53 2.64 2.57 0 0 0
16/02/2006
2.53
 184,290 2.50 2.53 2.53 0 0 0
15/02/2006
2.50
 132,600 2.53 2.53 2.50 0 0 0
14/02/2006
2.53
 113,260 2.53 2.53 2.53 0 0 0
13/02/2006
2.53
 153,670 2.53 2.53 2.53 0 0 0
10/02/2006
2.53
 128,650 2.53 2.53 2.48 0 0 0
09/02/2006
2.53
 153,580 2.53 2.53 2.53 0 0 0
08/02/2006
2.53
 159,300 2.48 2.53 2.53 0 0 0
07/02/2006
2.48
 138,720 2.43 2.48 2.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |