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)
02/07/2020
80.03
 720,480 81.23 81.37 80.03 368,160 421,030 -6.0
01/07/2020
81.23
 450,020 79.82 81.45 79.32 293,660 70,850 25.3
30/06/2020
79.82
 797,960 79.25 80.38 79.25 402,030 367,730 3.9
29/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/06/2020
79.25
 1,519,040 81.02 81.02 77.98 228,570 819,450 -66.1
26/06/2020
81.02
 495,750 81.37 81.86 80.67 50,340 250,550 -23.2
25/06/2020
81.37
 572,770 81.86 81.86 80.60 174,880 329,880 -17.9
24/06/2020
81.86
 750,960 81.09 82.77 81.37 239,240 263,250 -2.8
23/06/2020
81.09
 1,063,470 80.67 81.37 80.81 417,850 735,930 -36.9
22/06/2020
80.67
 867,620 80.39 81.02 80.25 181,390 471,810 -33.5
19/06/2020
80.39
 1,251,600 80.53 81.44 80.39 650,300 1,402,140 -86.6
18/06/2020
80.53
 523,160 80.81 81.51 79.76 163,720 271,640 -12.4
17/06/2020
80.81
 513,570 81.79 81.93 80.67 159,120 197,990 -4.5
16/06/2020
81.79
 844,740 78.29 82.14 79.69 1,184,250 1,218,620 -3.9
15/06/2020
78.29
 2,058,870 82.49 84.52 78.29 530,210 1,231,360 -80.7
12/06/2020
82.49
 2,394,330 85.49 85.49 80.11 505,930 1,590,500 -127.4
11/06/2020
85.49
 1,098,260 85.98 87.38 84.59 482,970 318,640 20.4
10/06/2020
85.98
 1,242,180 87.38 88.08 85.84 817,400 629,630 23.6
09/06/2020
87.38
 1,704,320 85.84 88.08 86.05 612,500 730,160 -14.8
08/06/2020
85.84
 1,419,750 83.33 86.26 83.26 813,510 280,600 65.3
05/06/2020
83.33
 1,076,470 82.35 83.33 81.58 602,180 49,790 65.4
04/06/2020
82.35
 735,420 81.51 82.42 81.79 600,720 264,590 39.6
03/06/2020
81.51
 1,322,080 81.09 82.56 80.81 947,590 610,110 39.4
02/06/2020
81.09
 891,910 81.16 81.79 80.88 631,820 342,420 33.7
01/06/2020
81.16
 1,047,020 80.39 81.79 80.46 774,640 459,750 36.7
29/05/2020
80.39
 1,203,680 80.25 80.53 79.34 1,265,690 1,062,930 23.3
28/05/2020
80.25
 1,004,500 80.39 81.09 80.25 547,360 520,300 3.1
27/05/2020
80.39
 1,108,350 82.21 82.35 80.39 359,730 304,490 6.4
26/05/2020
82.21
 983,170 82.21 82.49 80.53 622,710 258,490 42.8
25/05/2020
82.21
 1,581,860 79.97 82.21 79.76 1,006,230 254,820 87.4
22/05/2020
79.97
 1,083,060 80.39 80.39 79.34 666,280 285,610 43.6
21/05/2020
80.39
 1,582,090 79.69 80.39 79.34 1,029,740 450,080 66.3
20/05/2020
79.69
 1,199,680 78.71 79.97 78.64 835,010 377,200 52.1
19/05/2020
78.71
 1,432,400 77.66 79.97 78.50 551,050 647,180 -10.9
18/05/2020
77.66
 898,370 77.45 78.15 76.20 673,880 690,910 -1.9
15/05/2020
77.45
 2,320,230 78.99 79.34 76.48 1,952,520 2,188,900 -26.3
14/05/2020
78.99
 1,397,750 79.48 79.62 78.64 897,660 183,890 80.9
13/05/2020
79.48
 2,507,730 79.62 80.39 76.90 2,357,420 1,457,676 102.1
12/05/2020
79.62
 2,944,650 75.85 79.97 75.08 1,565,540 165,740 155.0
11/05/2020
75.85
 1,792,200 73.40 75.85 73.19 1,047,590 208,350 89.7
08/05/2020
73.40
 3,184,170 72.28 75.22 72.70 1,784,420 1,278,573 53.6
07/05/2020
72.28
 1,583,260 70.95 72.56 70.95 2,655,150 2,263,630 40.0
06/05/2020
70.95
 1,105,020 70.25 70.95 69.70 1,905,800 1,887,630 1.8
05/05/2020
70.25
 1,163,800 68.23 70.53 68.51 2,317,400 2,078,330 23.6
04/05/2020
68.23
 1,235,970 69.21 69.21 67.81 575,930 669,020 -9.0
29/04/2020
69.21
 1,769,090 70.25 70.25 69.21 620,700 1,383,110 -75.6
28/04/2020
70.25
 1,401,520 71.86 72.00 69.70 550,200 1,098,500 -55.3
27/04/2020
71.86
 1,950,560 71.86 74.45 71.86 370,080 883,610 -53.4
24/04/2020
71.86
 3,624,460 67.18 71.86 68.16 717,710 1,676,470 -97.0
23/04/2020
67.18
 1,443,180 68.16 68.93 67.04 163,690 1,106,140 -91.1
22/04/2020
68.16
 1,085,950 67.67 68.23 66.97 985,390 1,677,120 -67.2
21/04/2020
67.67
 2,129,360 69.91 69.91 66.97 3,457,600 3,387,080 6.8
20/04/2020
69.91
 1,471,680 69.42 70.74 69.91 788,070 1,214,120 -42.7
17/04/2020
69.42
 1,767,310 69.42 69.98 69.21 1,119,040 1,954,500 -82.9
16/04/2020
69.42
 1,155,660 69.35 69.56 69.14 1,205,530 1,566,920 -35.9
15/04/2020
69.35
 886,130 69.21 69.70 69.35 1,442,310 1,575,420 -13.3
14/04/2020
69.21
 1,059,560 69.28 69.70 69.00 1,350,400 1,103,680 24.5
13/04/2020
69.28
 1,127,670 69.63 69.77 68.72 772,750 842,340 -6.9
10/04/2020
69.63
 1,111,470 69.98 69.98 68.58 788,790 635,980 15.2
09/04/2020
69.98
 1,220,550 69.21 70.53 69.35 1,093,660 1,100,440 -0.7
08/04/2020
69.21
 904,920 68.86 69.21 67.46 1,853,230 1,781,840 7.1
07/04/2020
68.86
 2,273,090 67.25 69.21 66.97 2,141,180 1,843,730 29.3
06/04/2020
67.25
 1,840,550 66.41 67.53 66.41 325,850 965,840 -61.6
03/04/2020
66.41
 1,934,430 65.71 66.76 65.71 1,127,340 1,228,870 -9.6
01/04/2020
65.71
 1,155,730 63.61 65.71 63.61 629,510 581,590 4.6
31/03/2020
63.61
 1,293,290 63.75 65.29 62.91 1,088,400 1,473,680 -35.2
30/03/2020
63.75
 1,559,900 65.78 65.78 62.22 1,170,370 975,630 17.8
27/03/2020
65.78
 2,755,950 65.71 66.62 64.31 2,838,850 2,193,950 60.7
26/03/2020
65.71
 2,556,450 64.31 66.41 62.08 4,000,130 2,866,990 106.5
25/03/2020
64.31
 2,993,020 60.19 64.38 62.98 1,991,740 1,574,180 38.4
24/03/2020
60.19
 1,739,530 58.51 61.73 58.51 342,070 445,620 -8.8
23/03/2020
58.51
 2,187,710 62.91 62.91 58.51 384,690 763,000 -32.1
20/03/2020
62.91
 2,316,660 62.22 63.82 62.22 1,768,310 2,148,580 -34.3
19/03/2020
62.22
 2,774,560 66.41 66.41 62.22 1,272,870 1,971,830 -63.2
18/03/2020
66.41
 1,322,150 67.11 68.37 66.41 454,140 908,590 -43.4
17/03/2020
67.11
 1,788,240 67.81 67.81 66.41 746,550 1,447,240 -67.3
16/03/2020
67.81
 1,087,080 69.28 69.35 67.46 669,890 832,280 -15.9
13/03/2020
69.28
 2,159,130 70.53 70.53 66.55 1,630,260 1,763,000 -12.8
12/03/2020
70.53
 2,431,600 71.02 71.02 67.81 2,433,250 2,110,360 32.6
11/03/2020
71.02
 2,292,410 71.09 73.40 69.35 2,157,690 951,200 123.6
10/03/2020
71.09
 1,761,300 67.81 71.16 67.11 1,597,470 1,036,640 56.2
09/03/2020
67.81
 2,356,790 72.84 72.84 67.81 1,281,570 983,450 30.6
06/03/2020
72.84
 664,920 73.05 73.26 72.42 692,670 597,950 9.9
05/03/2020
73.05
 438,020 73.26 74.03 73.05 544,670 568,340 -2.5
04/03/2020
73.26
 612,800 73.61 74.10 73.05 715,710 917,070 -21.1
03/03/2020
73.61
 741,380 73.05 74.24 73.12 1,669,950 1,773,610 -10.9
02/03/2020
73.05
 909,240 73.05 73.75 72.56 1,038,470 1,313,970 -28.9
28/02/2020
73.05
 1,437,350 75.08 75.08 72.00 7,625,030 7,982,120 -37.4
27/02/2020
75.08
 863,890 73.40 75.08 72.56 1,697,240 1,030,570 70.6
26/02/2020
73.40
 1,346,630 75.50 75.50 73.40 699,640 1,359,500 -69.8
25/02/2020
75.50
 1,200,220 74.38 75.85 74.10 1,523,430 1,069,760 49.0
24/02/2020
74.38
 954,600 75.85 75.85 74.10 710,920 486,080 23.9
21/02/2020
75.85
 1,484,500 74.38 76.48 75.15 586,750 464,420 13.3
20/02/2020
74.38
 624,620 74.38 75.15 74.31 301,640 370,320 -7.3
19/02/2020
74.38
 794,470 73.75 74.59 73.40 462,730 617,220 -16.3
18/02/2020
73.75
 1,078,500 75.15 75.36 73.61 233,790 485,180 -26.7
17/02/2020
75.15
 623,350 74.52 75.22 74.66 777,510 695,070 8.9
14/02/2020
74.52
 708,080 74.73 75.08 74.52 570,600 639,440 -7.4
13/02/2020
74.73
 713,560 74.94 75.15 74.52 362,580 335,240 2.9
12/02/2020
74.94
 838,170 74.94 75.50 74.94 396,660 495,990 -10.7
11/02/2020
74.94
 885,960 76.20 76.20 74.80 682,510 946,010 -28.4

Chính sách bảo mật | Điều khoản sử dụng |