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)
10/10/2006
3.32
 130,190 3.36 3.36 3.30 0 0 0
09/10/2006
3.36
 92,120 3.40 3.40 3.36 0 0 0
06/10/2006
3.40
 49,980 3.40 3.40 3.40 0 0 0
05/10/2006
3.40
 142,790 3.40 3.42 3.40 0 0 0
04/10/2006
3.40
 191,980 3.40 3.40 3.40 0 0 0
03/10/2006
3.40
 178,730 3.38 3.40 3.40 0 0 0
02/10/2006
3.38
 136,240 3.40 3.40 3.38 0 0 0
29/09/2006
3.40
 256,120 3.40 3.44 3.40 27,050 1,000 0
28/09/2006
3.40
 86,250 3.38 3.40 3.38 8,000 0 0
27/09/2006
3.38
 111,160 3.38 3.40 3.38 300 0 0
26/09/2006
3.38
 123,560 3.36 3.38 3.36 21,940 2,850 0
25/09/2006
3.36
 82,260 3.36 3.36 3.36 1,100 0 0
22/09/2006
3.36
 59,750 3.36 3.36 3.36 13,040 0 0
21/09/2006
3.36
 38,600 3.38 3.38 3.36 4,000 0 0
20/09/2006
3.38
 129,200 3.40 3.44 3.38 80 4,400 0
19/09/2006
3.40
 157,050 3.34 3.40 3.40 150 500 0
18/09/2006
3.34
 55,650 3.32 3.34 3.32 1,700 0 0
15/09/2006
3.32
 59,480 3.30 3.32 3.32 28,680 300 0
14/09/2006
3.30
 86,840 3.34 3.34 3.30 30,800 0 0
13/09/2006
3.34
 50,360 3.32 3.34 3.28 600 0 0
12/09/2006
3.32
 90,600 3.36 3.36 3.32 20,180 150 0
11/09/2006
3.36
 69,280 3.38 3.38 3.36 780 3,000 0
08/09/2006
3.38
 108,490 3.38 3.38 3.36 13,930 0 0
07/09/2006
3.38
 53,540 3.40 3.40 3.36 8,300 5,000 0
06/09/2006
3.40
 140,680 3.44 3.48 3.40 75,960 9,000 0
05/09/2006
3.44
 196,580 3.38 3.44 3.40 45,140 20,600 0
01/09/2006
3.38
 112,280 3.38 3.38 3.38 600 0 0
31/08/2006
3.38
 126,760 3.40 3.40 3.38 103,840 28,000 0
30/08/2006
3.40
 147,020 3.38 3.40 3.40 72,010 56,900 0
29/08/2006
3.38
 114,240 3.36 3.38 3.36 67,090 1,100 0
28/08/2006
3.36
 70,440 3.32 3.36 3.30 2,000 0 0
25/08/2006
3.32
 92,150 3.34 3.34 3.32 32,590 9,000 0
24/08/2006
3.34
 90,080 3.34 3.38 3.34 11,300 0 0
23/08/2006
3.34
 130,680 3.30 3.34 3.28 10,200 0 0
22/08/2006
3.30
 326,890 3.38 3.38 3.30 166,280 0 0
21/08/2006
3.38
 146,890 3.40 3.40 3.38 10,350 19,820 0
18/08/2006
3.40
 414,570 3.40 3.40 3.40 270,000 72,100 0
17/08/2006
3.40
 349,110 3.32 3.42 3.40 288,100 9,000 0
16/08/2006
3.32
 316,830 3.17 3.32 3.24 117,900 9,000 0
15/08/2006
3.17
 203,640 3.17 3.19 3.17 60,000 10 0
14/08/2006
3.17
 178,860 3.03 3.17 3.13 19,600 9,300 0
11/08/2006
3.03
 115,900 2.97 3.03 2.99 4,380 9,000 0
10/08/2006
2.97
 69,590 2.97 2.97 2.95 0 0 0
09/08/2006
2.97
 135,820 2.95 2.99 2.97 20,000 0 0
08/08/2006
2.95
 136,030 2.85 2.95 2.91 0 10,000 0
07/08/2006
2.85
 152,230 2.95 2.95 2.85 30,860 0 0
04/08/2006
2.95
 231,190 2.83 2.95 2.95 1,030 5,000 0
03/08/2006
2.83
 122,010 2.70 2.83 2.76 5,000 1,000 0
02/08/2006
2.70
 135,090 2.66 2.70 2.56 14,350 0 0
01/08/2006
2.66
 161,900 2.76 2.76 2.66 54,000 8,200 0
31/07/2006
2.76
 92,100 2.87 2.87 2.76 2,730 0 0
28/07/2006
2.87
 117,800 2.87 2.87 2.87 730 0 0
27/07/2006
2.87
 123,040 2.83 2.87 2.83 24,660 0 0
26/07/2006
2.83
 125,710 2.83 2.87 2.81 6,750 2,650 0
25/07/2006
2.83
 224,750 2.97 2.97 2.83 62,410 0 0
24/07/2006
2.97
 121,480 3.03 3.03 2.97 50,300 0 0
21/07/2006
3.03
 109,890 3.11 3.13 3.03 600 0 0
20/07/2006
3.11
 137,880 2.97 3.11 2.95 50,250 0 0
19/07/2006
2.97
 170,020 3.09 3.09 2.97 490 20 0
18/07/2006
3.09
 65,390 3.15 3.15 3.09 490 0 0
17/07/2006
3.15
 49,640 3.22 3.22 3.11 710 800 0
14/07/2006
3.22
 43,290 3.22 3.22 3.22 200 0 0
13/07/2006
3.22
 68,140 3.22 3.22 3.19 120 0 0
12/07/2006
3.22
 55,640 3.24 3.24 3.22 750 0 0
11/07/2006
3.24
 74,950 3.24 3.26 3.24 20 200 0
10/07/2006
3.24
 50,220 3.28 3.28 3.24 1,910 0 0
07/07/2006
3.28
 61,580 3.28 3.28 3.28 1,700 4,350 0
06/07/2006
3.28
 43,990 3.24 3.28 3.22 0 4,000 0
05/07/2006
3.24
 38,160 3.24 3.24 3.24 2,700 0 0
04/07/2006
3.24
 55,320 3.28 3.28 3.24 10,010 0 0
03/07/2006
3.28
 53,410 3.32 3.32 3.28 1,200 0 0
30/06/2006
3.32
 364,050 3.32 3.32 3.30 0 0 0
29/06/2006
3.32
 178,890 3.28 3.32 3.28 0 0 0
28/06/2006: Cổ tức tiền mặt tỉ lệ: 9%
28/06/2006
3.28
 93,070 3.20 3.28 3.24 0 0 0
27/06/2006
3.20
 134,560 3.22 3.22 3.18 0 0 0
26/06/2006
3.22
 105,820 3.26 3.26 3.22 0 0 0
23/06/2006
3.26
 168,260 3.26 3.30 3.24 0 0 0
22/06/2006
3.26
 195,510 3.12 3.26 3.24 0 0 0
21/06/2006
3.12
 590,790 3.24 3.24 3.12 0 0 0
20/06/2006
3.24
 143,160 3.36 3.36 3.24 0 0 0
19/06/2006
3.36
 107,900 3.40 3.40 3.36 0 0 0
16/06/2006
3.40
 215,160 3.50 3.50 3.40 0 0 0
15/06/2006
3.50
 54,860 3.52 3.52 3.50 0 0 0
14/06/2006
3.52
 62,490 3.54 3.54 3.52 0 0 0
13/06/2006
3.54
 85,330 3.56 3.56 3.54 0 0 0
12/06/2006
3.56
 29,670 3.60 3.60 3.56 0 0 0
09/06/2006
3.60
 140,600 3.58 3.62 3.60 0 0 0
08/06/2006
3.58
 70,020 3.56 3.58 3.56 0 0 0
07/06/2006
3.56
 67,020 3.60 3.60 3.56 0 0 0
06/06/2006
3.60
 117,690 3.60 3.62 3.60 0 0 0
05/06/2006
3.60
 90,560 3.56 3.60 3.60 0 0 0
02/06/2006
3.56
 63,670 3.56 3.56 3.56 0 0 0
01/06/2006
3.56
 61,330 3.60 3.60 3.56 0 0 0
31/05/2006
3.60
 196,540 3.48 3.60 3.56 0 0 0
30/05/2006
3.48
 227,310 3.52 3.52 3.48 0 0 0
29/05/2006
3.52
 105,830 3.56 3.56 3.52 0 0 0
26/05/2006
3.56
 105,180 3.52 3.56 3.56 0 0 0
25/05/2006
3.52
 127,620 3.64 3.64 3.52 0 0 0
24/05/2006
3.64
 122,100 3.48 3.64 3.56 0 0 0
23/05/2006
3.48
 122,020 3.56 3.56 3.48 0 0 0

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