CTCP Sữa Việt Nam (vnm)

64.30
0.40
(0.63%)
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
(2024-10-23) 		-3 -4.46% 58,859,300 -2,415,576 -150.4
63
68.40
64.30
2 tháng
(2024-09-23) 		-7.65 -10.63% 123,300,000 -2,350,576 -139.7
63
71.95
64.30
3 tháng
(2024-08-26) 		-8.14 -11.24% 187,911,500 2,455,524 220.0
63
74.42
64.30
6 tháng
(2024-05-27) 		-0.94 -1.44% 504,836,900 15,098,316 1,218.7
63
75.01
64.30
12 tháng
(2023-11-28) 		-1.95 -2.95% 920,853,900 -65,915,359 -4,326.6
62.67
75.01
64.30
24 tháng
(2022-12-05) 		-14.88 -18.79% 1,521,993,200 -90,697,569 -5,810.6
62.10
79.18
64.30
36 tháng
(2021-12-08) 		-12.87 -16.68% 2,064,361,600 -62,730,512 -3,422.3
58.85
79.18
64.30
60 tháng
(2019-12-19) 		-18.67 -22.50% 3,247,012,820 -146,583,065 -11,777.0
58.51
101.33
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
83.73
 5,722,900 84.43 84.95 82.86 900,400 3,641,060 -262.6
16/04/2021
84.43
 4,876,400 86.35 86.35 83.99 104,400 1,631,800 -148.7
15/04/2021
86.35
 3,549,400 86.52 87.56 86.17 1,180,200 1,343,000 -16.2
14/04/2021
86.52
 3,498,500 87.13 87.13 86.17 666,400 2,330,100 -165.1
13/04/2021
87.13
 3,799,100 87.13 88.61 86.87 1,618,500 1,692,200 -7.2
12/04/2021
87.13
 3,632,400 86.96 87.39 86.69 1,330,000 1,880,800 -55.1
09/04/2021
86.96
 2,716,700 87.04 87.13 86.43 827,900 925,200 -9.8
08/04/2021
87.04
 3,603,800 87.22 87.56 86.61 1,051,800 1,354,600 -30.3
07/04/2021
87.22
 3,503,700 88.44 88.44 87.13 730,800 1,634,900 -90.7
06/04/2021
88.44
 3,452,600 89.39 89.48 87.83 373,400 873,200 -50.6
05/04/2021
89.39
 2,822,700 89.48 91.05 89.05 537,600 525,200 1.9
02/04/2021
89.48
 3,840,000 88.00 90.61 88.96 528,000 629,700 -10.4
01/04/2021
88.00
 5,594,000 85.74 88.00 85.39 1,158,200 3,025,700 -186.8
31/03/2021
85.74
 2,815,600 86.43 86.43 85.39 354,900 1,774,600 -139.9
30/03/2021
86.43
 2,590,400 86.26 87.22 85.91 2,705,700 2,927,600 -22.0
29/03/2021
86.26
 2,790,300 84.86 87.04 85.21 857,800 1,295,300 -43.3
26/03/2021
84.86
 3,653,700 85.82 85.82 84.17 614,600 1,212,000 -58.3
25/03/2021
85.82
 3,152,700 86.00 86.87 85.65 344,200 1,684,600 -132.4
24/03/2021
86.00
 3,192,200 87.30 87.30 85.82 287,400 801,709 -51.2
23/03/2021
87.30
 4,554,300 87.83 87.83 86.87 379,800 2,251,800 -187.6
22/03/2021
87.83
 3,416,300 88.61 88.70 87.65 322,800 1,986,500 -168.0
19/03/2021
88.61
 2,339,400 89.31 89.31 88.35 211,700 1,388,100 -119.7
18/03/2021
89.31
 2,553,400 87.56 89.31 88.00 130,200 1,031,000 -91.7
17/03/2021
87.56
 3,568,400 88.00 88.00 87.22 282,800 2,313,900 -203.9
16/03/2021
88.00
 4,121,100 89.05 89.13 87.22 607,700 2,823,300 -223.4
15/03/2021
89.05
 2,379,400 89.05 89.74 88.96 1,005,500 1,174,400 -17.3
12/03/2021
89.05
 2,704,600 89.57 90.00 88.61 727,900 1,287,994 -57.5
11/03/2021
89.57
 2,417,000 88.09 90.44 88.96 186,300 1,329,900 -117.4
10/03/2021
88.09
 3,391,300 87.56 89.31 86.96 205,700 2,047,000 -185.5
09/03/2021
87.56
 4,141,900 89.05 89.05 87.30 164,700 2,879,600 -273.0
08/03/2021
89.05
 3,208,200 89.74 90.27 88.61 74,300 2,065,700 -203.9
05/03/2021
89.74
 4,187,600 90.09 90.09 88.61 157,700 2,809,500 -270.8
04/03/2021
90.09
 2,755,100 91.05 91.92 89.74 517,400 1,239,900 -74.9
03/03/2021
91.05
 2,551,300 91.40 91.40 90.61 520,200 1,526,900 -105.0
02/03/2021
91.40
 3,050,100 92.01 92.79 90.61 297,000 1,905,067 -168.9
01/03/2021
92.01
 2,179,000 91.31 92.27 91.49 506,900 1,259,100 -79.2
26/02/2021
91.31
 3,357,800 91.14 91.40 90.09 487,900 1,808,500 -137.0
25/02/2021
91.14
 4,282,900 92.18 92.62 90.79 695,700 2,914,000 -233.3
24/02/2021
92.18
 2,801,000 93.23 94.01 91.92 245,600 1,435,000 -126.6
23/02/2021
93.23
 3,048,400 93.66 94.10 92.53 1,077,700 2,074,100 -106.4
22/02/2021
93.66
 3,006,200 94.10 94.10 93.49 417,500 2,074,040 -178.2
19/02/2021
94.10
 2,696,500 94.97 94.97 93.32 540,500 1,619,300 -116.3
18/02/2021
94.97
 2,847,400 94.71 94.97 93.66 872,100 1,049,500 -19.2
17/02/2021
94.71
 2,872,300 94.10 94.88 93.49 640,400 1,689,400 -113.0
09/02/2021
94.10
 1,931,700 91.75 94.88 91.40 2,174,800 2,418,600 -25.7
08/02/2021
91.75
 4,331,600 95.49 95.49 90.44 1,403,000 2,800,900 -146.1
05/02/2021
95.49
 2,231,200 94.80 95.84 94.62 1,746,800 844,200 98.7
04/02/2021
94.80
 1,896,800 95.58 95.58 93.23 1,027,100 433,300 64.4
03/02/2021
95.58
 3,056,500 92.71 95.58 92.71 1,997,500 708,200 140.5
02/02/2021
92.71
 3,350,900 89.48 93.23 89.13 2,462,100 1,321,200 120.3
01/02/2021
89.48
 2,934,800 89.57 91.66 88.87 2,247,700 1,406,100 87.5
29/01/2021
89.57
 4,140,500 83.73 89.57 83.64 1,245,900 925,200 32.2
28/01/2021
83.73
 4,565,600 90.00 90.00 83.73 886,900 1,062,200 -17.4
27/01/2021
90.00
 3,153,800 92.97 93.05 89.31 565,800 1,514,500 -99.0
26/01/2021
92.97
 2,596,900 94.27 94.54 91.49 339,400 1,147,000 -85.9
25/01/2021
94.27
 2,554,800 94.71 95.58 94.10 356,700 1,424,400 -116.0
22/01/2021
94.71
 2,429,000 96.10 96.54 94.71 399,600 1,381,100 -107.3
21/01/2021
96.10
 2,531,200 94.97 96.45 94.80 586,800 509,300 8.4
20/01/2021
94.97
 3,363,700 93.84 95.41 92.36 1,647,300 707,900 101.6
19/01/2021
93.84
 3,668,300 98.72 98.72 93.23 1,126,772 1,180,772 -5.6
18/01/2021
98.72
 2,624,000 99.24 100.29 98.72 357,800 677,400 -36.5
15/01/2021
99.24
 2,125,700 98.54 100.46 98.54 314,200 417,900 -11.8
14/01/2021
98.54
 3,680,400 99.76 99.76 98.11 505,400 1,551,000 -118.4
13/01/2021
99.76
 2,521,600 101.33 102.12 99.50 534,000 283,100 29.2
12/01/2021
101.33
 2,344,900 100.98 101.68 100.55 592,100 425,000 18.1
11/01/2021
100.98
 4,603,900 97.58 101.07 98.02 642,900 480,200 18.5
08/01/2021
97.58
 3,323,000 96.19 98.37 96.63 385,700 542,400 -17.5
07/01/2021
96.19
 2,453,000 95.67 96.54 95.67 414,700 685,800 -29.9
06/01/2021
95.67
 2,823,100 96.54 96.97 95.67 605,400 450,000 17.2
05/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
05/01/2021
96.54
 4,013,900 94.36 97.58 94.45 1,134,200 642,200 54.3
04/01/2021
94.36
 2,299,600 93.93 94.79 94.10 335,200 1,081,200 -81.5
31/12/2020
93.93
 993,810 93.93 94.88 93.93 58,280 141,500 -9.1
30/12/2020
93.93
 1,856,600 94.27 95.14 93.76 886,010 1,297,160 -43.5
29/12/2020
94.27
 1,299,700 93.84 94.45 93.76 169,390 193,860 -2.7
28/12/2020
93.84
 2,305,300 94.10 94.71 93.50 145,130 612,840 -50.9
25/12/2020
94.10
 1,755,510 93.84 94.19 93.32 47,390 318,770 -29.5
24/12/2020
93.84
 2,511,360 95.14 95.40 93.24 180,420 735,190 -60.3
23/12/2020
95.14
 2,432,590 94.88 96.17 94.88 598,660 678,913 -8.8
22/12/2020
94.88
 2,266,760 95.83 95.83 94.79 282,730 707,390 -46.8
21/12/2020
95.83
 2,341,080 95.31 96.17 95.14 486,530 628,430 -15.6
18/12/2020
95.31
 3,342,900 95.31 95.83 94.97 1,070,650 2,126,650 -116.5
17/12/2020
95.31
 2,951,870 96.35 96.35 95.22 565,690 792,330 -25.1
16/12/2020
96.35
 2,106,480 96.00 96.95 95.57 747,080 910,730 -18.2
15/12/2020
96.00
 4,572,910 97.90 97.90 95.66 309,790 2,259,920 -218.0
14/12/2020
97.90
 2,535,300 97.21 97.90 97.04 869,040 1,191,920 -36.3
11/12/2020
97.21
 2,297,940 96.69 97.38 96.52 1,072,250 963,870 12.2
10/12/2020
96.69
 6,077,770 94.71 98.33 95.22 1,391,190 754,304 71.7
09/12/2020
94.71
 1,701,940 94.27 95.05 94.36 619,820 411,370 22.9
08/12/2020
94.27
 1,468,350 94.97 95.22 94.10 417,000 633,140 -23.6
07/12/2020
94.97
 1,970,400 94.10 95.74 93.93 647,820 266,990 41.9
04/12/2020
94.10
 1,571,130 94.53 94.71 93.93 437,530 684,230 -26.9
03/12/2020
94.53
 1,108,730 94.10 94.88 93.93 885,300 516,030 40.4
02/12/2020
94.10
 1,332,460 94.71 94.79 93.84 292,620 82,860 23.0
01/12/2020
94.71
 2,493,230 93.41 94.79 92.55 1,367,320 467,100 98.1
30/11/2020
93.41
 2,687,040 94.79 94.97 93.24 1,191,190 1,230,790 -4.3
27/11/2020
94.79
 2,823,860 94.88 94.88 93.84 751,510 1,545,930 -86.6
26/11/2020
94.88
 1,490,270 95.40 95.74 94.36 404,430 453,910 -5.4
25/11/2020
95.40
 2,190,900 94.62 95.83 94.19 502,030 289,780 23.4
24/11/2020
94.62
 1,937,130 95.48 95.74 94.10 431,070 349,170 9.1
23/11/2020
95.48
 2,104,330 95.74 96.09 94.79 988,620 615,210 41.2

Chính sách bảo mật | Điều khoản sử dụng |