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)
20/11/2020
95.74
 2,801,420 94.71 96.26 94.19 1,043,630 512,040 58.4
19/11/2020
94.71
 3,140,680 94.45 94.71 94.10 1,575,290 686,150 97.3
18/11/2020
94.45
 3,396,750 92.89 94.53 93.07 1,092,730 161,400 101.3
17/11/2020
92.89
 1,648,330 92.46 92.98 92.38 741,640 862,130 -12.9
16/11/2020
92.46
 2,571,160 92.72 93.84 92.38 958,370 705,690 27.3
13/11/2020
92.72
 1,089,500 92.38 92.72 92.38 632,110 1,037,660 -43.5
12/11/2020
92.38
 1,074,590 92.81 92.81 92.12 114,650 743,067 -67.2
11/11/2020
92.81
 2,429,710 92.81 93.15 91.51 404,470 1,157,600 -80.3
10/11/2020
92.81
 2,297,200 93.93 94.27 92.81 117,750 1,244,311 -121.9
09/11/2020
93.93
 1,066,640 93.93 94.45 93.67 294,440 236,240 6.4
06/11/2020
93.93
 1,011,020 93.93 94.45 93.24 654,180 326,910 35.6
05/11/2020
93.93
 1,891,270 93.24 94.45 93.24 830,920 49,820 85.2
04/11/2020
93.24
 1,342,780 92.98 94.45 92.72 614,420 359,440 27.6
03/11/2020
92.98
 870,230 92.89 93.24 92.38 494,780 750,910 -27.6
02/11/2020
92.89
 867,340 93.24 93.24 92.38 847,400 902,460 -5.9
30/10/2020
93.24
 2,683,620 92.29 93.24 90.91 649,430 1,427,840 -82.2
29/10/2020
92.29
 1,723,240 92.72 92.72 91.17 504,730 717,830 -22.7
28/10/2020
92.72
 2,609,180 94.62 94.62 91.94 519,310 675,390 -16.9
27/10/2020
94.62
 1,721,090 95.40 95.83 94.19 488,280 118,600 40.7
26/10/2020
95.40
 2,313,520 94.97 97.12 94.97 387,650 38,340 39.1
23/10/2020
94.97
 2,946,790 92.12 94.97 92.46 344,740 251,590 10.0
22/10/2020
92.12
 2,422,540 91.86 92.20 90.73 222,590 1,352,360 -119.7
21/10/2020
91.86
 805,550 91.68 92.29 91.51 198,170 247,280 -5.2
20/10/2020
91.68
 2,150,990 92.98 92.98 91.51 126,750 599,620 -50.4
19/10/2020
92.98
 1,617,740 92.72 93.50 92.72 754,730 628,910 13.6
16/10/2020
92.72
 1,637,740 92.81 93.24 92.29 744,170 514,460 24.7
15/10/2020
92.81
 1,854,560 92.72 93.15 92.38 1,411,110 1,142,890 28.8
14/10/2020
92.72
 1,299,160 92.46 92.98 92.20 925,590 939,860 -1.5
13/10/2020
92.46
 858,550 92.38 93.24 92.29 956,190 929,670 2.8
12/10/2020
92.38
 1,209,250 92.12 93.07 92.03 565,160 950,390 -35.8
09/10/2020
92.12
 980,970 92.29 92.46 92.03 236,840 498,220 -27.9
08/10/2020
92.29
 1,325,810 93.24 93.24 92.20 565,160 950,390 -41.2
07/10/2020
93.24
 2,153,700 92.38 93.24 91.94 387,960 1,325,200 -100.5
06/10/2020
92.38
 2,044,710 92.63 93.24 91.94 97,670 1,083,380 -105.5
05/10/2020
92.63
 1,427,600 93.24 94.10 92.38 54,260 814,736 -81.8
02/10/2020
93.24
 2,864,220 94.36 95.05 92.12 538,800 1,187,200 -70.4
01/10/2020
94.36
 1,702,500 94.02 94.45 93.15 766,290 1,196,280 -46.7
30/09/2020
94.02
 1,432,380 94.27 96.17 93.67 57,010 545,200 -53.3
29/09/2020: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
29/09/2020
94.27
 5,191,680 90.86 97.21 93.24 332,110 1,933,290 -176.0
28/09/2020
90.86
 2,169,790 90.44 91.08 90.16 121,770 1,078,360 -122.3
25/09/2020
90.44
 1,011,140 90.16 90.65 90.30 318,720 509,050 -24.3
24/09/2020
90.16
 1,506,610 91.50 91.50 90.16 326,110 807,220 -61.5
23/09/2020
91.50
 1,042,800 91.79 92.21 91.43 132,580 210,120 -10.0
22/09/2020
91.79
 1,244,610 92.14 92.21 91.01 597,660 368,520 29.8
21/09/2020
92.14
 2,614,310 89.52 92.21 89.52 949,790 480,720 60.7
18/09/2020
89.52
 1,224,030 88.17 89.52 87.96 578,020 594,250 -1.7
17/09/2020
88.17
 1,376,570 87.96 89.09 87.82 177,510 373,340 -24.4
16/09/2020
87.96
 724,510 88.39 88.53 87.75 51,630 399,240 -43.2
15/09/2020
88.39
 882,030 87.96 88.46 87.82 495,170 851,690 -44.3
14/09/2020
87.96
 1,194,170 87.68 88.53 87.82 521,950 830,230 -38.3
11/09/2020
87.68
 956,670 88.32 88.32 87.47 615,780 1,026,360 -50.9
10/09/2020
88.32
 848,330 87.68 88.81 88.10 259,920 477,400 -27.2
09/09/2020
87.68
 1,621,920 87.96 87.96 86.05 131,940 405,240 -33.7
08/09/2020
87.96
 1,809,570 89.24 90.23 87.75 1,537,910 2,146,470 -75.8
07/09/2020
89.24
 2,178,380 88.53 90.94 88.46 1,829,440 1,218,100 77.7
04/09/2020
88.53
 1,711,980 88.32 88.53 87.18 1,318,600 854,740 57.6
03/09/2020
88.32
 2,016,680 87.25 88.39 87.47 1,374,900 1,200,180 21.7
01/09/2020
87.25
 1,448,060 85.69 87.25 85.13 433,630 356,040 9.5
31/08/2020
85.69
 1,634,090 84.49 85.69 84.63 654,450 593,070 7.5
28/08/2020
84.49
 1,341,270 83.00 84.99 83.00 896,440 781,810 13.5
27/08/2020
83.00
 799,570 82.93 83.50 82.86 481,480 801,540 -37.6
26/08/2020
82.93
 1,922,780 83.07 83.71 82.79 243,390 1,033,190 -92.9
25/08/2020
83.07
 1,693,030 82.51 83.50 82.72 331,490 911,620 -68.0
24/08/2020
82.51
 1,526,860 81.87 83.29 82.15 254,310 1,077,040 -95.9
21/08/2020
81.87
 884,990 81.59 82.15 81.52 95,980 563,588 -54.0
20/08/2020
81.59
 1,254,280 81.66 82.01 81.16 210,670 559,650 -40.2
19/08/2020
81.66
 981,840 81.87 82.15 81.37 131,250 445,330 -36.3
18/08/2020
81.87
 604,570 82.86 83.15 81.87 177,350 463,680 -33.3
17/08/2020
82.86
 906,890 82.65 83.50 81.66 90,450 95,460 -0.6
14/08/2020
82.65
 1,623,690 82.44 83.57 82.30 253,060 492,920 -28.1
13/08/2020
82.44
 1,238,980 81.87 82.58 82.08 603,990 218,060 44.9
12/08/2020
81.87
 1,451,960 81.09 82.08 81.09 859,900 172,550 79.4
11/08/2020
81.09
 852,250 81.09 81.45 80.74 1,018,950 1,117,860 -11.3
10/08/2020
81.09
 1,412,680 81.80 82.51 81.09 530,010 822,160 -33.8
07/08/2020
81.80
 1,148,200 81.30 82.15 81.30 707,310 347,700 41.5
06/08/2020
81.30
 1,360,570 79.39 82.15 79.39 561,650 185,270 43.1
05/08/2020
79.39
 888,080 78.82 80.45 77.90 532,930 702,310 -19.0
04/08/2020
78.82
 765,170 77.34 78.82 77.83 501,300 493,440 0.9
03/08/2020
77.34
 860,190 75.78 77.90 76.28 284,560 415,360 -14.3
31/07/2020
75.78
 839,830 77.20 77.34 75.43 636,310 382,790 27.5
30/07/2020
77.20
 1,028,620 75.07 77.55 75.64 926,990 885,440 4.6
29/07/2020
75.07
 1,497,450 77.83 77.83 74.72 729,140 687,590 4.6
28/07/2020
77.83
 1,390,810 73.23 77.83 73.65 908,220 717,750 20.4
27/07/2020
73.23
 2,553,780 78.68 78.68 73.23 634,850 1,497,990 -90.6
24/07/2020
78.68
 2,313,270 80.88 80.88 77.20 551,470 902,080 -39.3
23/07/2020
80.88
 766,500 80.81 81.16 80.38 691,560 779,850 -10.1
22/07/2020
80.81
 1,051,320 82.15 82.15 80.81 661,350 1,010,430 -40.1
21/07/2020
82.15
 1,618,780 81.94 82.37 81.16 1,478,590 1,775,030 -34.1
20/07/2020
81.94
 474,700 82.72 82.72 81.80 554,890 537,420 2.0
17/07/2020
82.72
 583,510 83.22 83.22 82.51 408,450 150,940 30.1
16/07/2020
83.22
 1,112,460 82.15 83.22 82.30 1,025,259 761,689 30.6
15/07/2020
82.15
 1,015,000 81.59 82.86 82.15 1,256,380 1,189,650 7.8
14/07/2020
81.59
 731,170 81.30 81.59 80.67 322,800 284,520 4.4
13/07/2020
81.30
 943,850 81.66 82.01 80.95 489,460 692,490 -23.4
10/07/2020
81.66
 677,180 82.08 82.44 81.66 1,211,630 1,273,270 -7.1
09/07/2020
82.08
 1,560,410 81.80 82.65 81.80 1,034,080 1,012,240 2.6
08/07/2020
81.80
 551,310 82.15 82.15 81.80 625,340 601,500 2.8
07/07/2020
82.15
 1,024,960 82.51 82.93 82.15 542,450 539,050 0.4
06/07/2020
82.51
 1,319,980 80.81 82.58 80.95 1,409,010 1,118,644 33.6
03/07/2020
80.81
 729,290 80.03 80.88 79.89 554,070 450,820 11.8

Chính sách bảo mật | Điều khoản sử dụng |