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)
10/02/2020
76.20
 910,510 77.04 77.04 75.01 559,030 620,430 -6.6
07/02/2020
77.04
 1,523,380 75.15 77.25 75.22 2,131,150 1,842,600 31.5
06/02/2020
75.15
 2,137,020 74.52 75.92 74.03 1,506,810 1,749,380 -26.1
05/02/2020
74.52
 1,545,750 73.40 75.29 72.21 1,027,860 1,395,950 -40.0
04/02/2020
73.40
 1,869,040 75.71 76.90 72.77 823,890 1,327,220 -53.3
03/02/2020
75.71
 2,289,150 75.85 77.25 70.60 875,760 614,150 27.7
31/01/2020
75.85
 1,915,820 81.51 81.51 75.85 839,780 1,293,630 -51.2
30/01/2020
81.51
 1,533,720 84.79 84.79 81.23 1,382,930 2,052,280 -78.7
22/01/2020
84.79
 794,440 84.59 85.21 84.59 2,572,620 2,520,390 6.3
21/01/2020
84.59
 853,940 83.19 85.21 82.91 1,364,580 1,258,430 12.7
20/01/2020
83.19
 493,600 82.91 83.33 82.77 1,389,300 1,324,530 7.7
17/01/2020
82.91
 375,030 82.63 82.91 82.35 537,950 250,840 34.0
16/01/2020
82.63
 545,090 82.35 82.84 81.93 439,820 309,370 15.4
15/01/2020
82.35
 681,740 82.35 82.42 81.93 641,720 515,430 14.9
14/01/2020
82.35
 335,180 82.07 82.56 81.86 611,050 510,900 11.8
13/01/2020
82.07
 412,880 83.12 83.19 82.07 399,800 450,330 -5.9
10/01/2020
83.12
 596,280 82.91 83.33 82.77 809,800 628,710 21.5
09/01/2020
82.91
 624,130 83.05 83.54 82.77 1,126,480 949,080 21.1
08/01/2020
83.05
 837,710 82.84 83.05 82.14 615,220 51,980 66.5
07/01/2020
82.84
 459,520 82.07 83.05 82.14 297,110 27,190 31.9
06/01/2020
82.07
 495,910 82.70 82.70 81.65 422,986 304,256 14.0
03/01/2020
82.70
 625,390 82.42 83.19 82.63 330,020 9,290 38.1
02/01/2020
82.42
 352,700 81.44 82.63 81.44 147,810 95,820 6.1
31/12/2019
81.44
 387,640 81.44 83.19 81.37 64,770 167,390 -12.0
30/12/2019
81.44
 672,140 82.63 82.63 81.44 360,790 94,530 31.6
27/12/2019
82.63
 383,460 81.79 82.84 81.09 101,340 69,880 3.7
26/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2019
81.79
 345,150 81.79 82.49 81.79 82,130 20,350 7.2
25/12/2019
81.79
 541,190 82.21 82.83 81.58 22,710 21,670 0.1
24/12/2019
82.21
 577,000 81.79 82.34 81.79 360,790 94,530 31.6
23/12/2019
81.79
 786,100 83.18 83.18 81.79 397,960 269,200 15.3
20/12/2019
83.18
 1,822,570 82.97 83.38 82.83 1,198,810 1,306,220 -12.9
19/12/2019
82.97
 1,582,510 82.21 83.18 82.21 1,698,940 964,590 87.9
18/12/2019
82.21
 1,400,340 81.17 82.48 81.30 1,505,550 847,330 78.1
17/12/2019
81.17
 829,630 82.27 82.34 81.17 647,440 610,830 4.3
16/12/2019
82.27
 751,280 81.79 82.34 81.58 649,340 444,850 24.2
13/12/2019
81.79
 564,680 82.62 83.11 81.79 716,000 724,910 -1.1
12/12/2019
82.62
 701,380 82.21 82.83 82.41 397,960 355,520 5.1
11/12/2019
82.21
 793,940 81.93 82.21 81.30 1,005,590 1,045,330 -4.7
10/12/2019
81.93
 850,090 81.86 82.27 81.44 1,254,114 1,137,014 13.8
09/12/2019
81.86
 766,050 80.61 81.93 80.61 1,039,950 939,270 12.1
06/12/2019
80.61
 937,120 81.65 81.72 80.61 297,650 843,490 -63.7
05/12/2019
81.65
 694,150 82.34 82.97 81.65 2,158,110 2,233,010 -8.8
04/12/2019
82.34
 693,700 80.68 82.34 80.68 299,700 480,430 -21.5
03/12/2019
80.68
 1,422,610 82.00 82.00 80.47 490,380 1,115,620 -73.1
02/12/2019
82.00
 1,489,150 84.22 84.22 82.00 574,510 755,340 -21.7
29/11/2019
84.22
 549,840 84.63 84.84 84.01 1,702,560 1,651,660 6.2
28/11/2019
84.63
 1,107,720 84.63 84.77 83.45 579,590 519,030 7.4
27/11/2019
84.63
 366,920 85.26 85.74 84.63 76,260 55,320 2.6
26/11/2019
85.26
 971,390 85.19 85.95 85.05 1,264,900 1,183,000 10.2
25/11/2019
85.19
 680,740 84.22 85.46 83.59 324,320 227,320 11.9
22/11/2019
84.22
 719,680 84.56 85.39 84.08 6,860,220 6,803,730 6.9
21/11/2019
84.56
 1,395,000 85.95 85.95 84.35 779,730 586,820 23.6
20/11/2019
85.95
 1,150,700 86.23 86.50 85.46 837,270 687,890 18.5
19/11/2019
86.23
 1,078,610 83.73 86.23 83.45 315,750 357,530 -5.1
18/11/2019
83.73
 1,671,470 85.26 85.53 83.45 202,730 863,280 -80.0
15/11/2019
85.26
 2,384,360 87.27 87.33 83.18 157,010 1,369,460 -149.5
14/11/2019
87.27
 695,470 86.99 87.61 87.06 84,390 405,420 -40.6
13/11/2019
86.99
 1,956,940 88.37 88.37 86.92 1,848,860 2,952,430 -139.0
12/11/2019
88.37
 1,934,480 89.62 89.62 88.24 177,140 1,532,080 -173.3
11/11/2019
89.62
 645,500 89.55 90.25 89.41 355,190 564,620 -27.1
08/11/2019
89.55
 1,193,130 89.48 90.31 89.34 198,180 803,190 -78.3
07/11/2019
89.48
 866,170 90.18 90.18 89.21 121,850 613,360 -63.8
06/11/2019
90.18
 1,184,100 89.55 90.45 89.07 832,140 1,012,200 -23.4
05/11/2019
89.55
 1,876,790 91.01 91.01 89.55 541,730 1,206,400 -86.4
04/11/2019
91.01
 1,407,970 91.77 92.19 90.52 1,270,560 1,146,290 16.4
01/11/2019
91.77
 969,370 90.11 92.19 90.25 642,660 233,870 54.0
31/10/2019
90.11
 2,550,480 91.49 91.49 89.28 491,760 1,743,210 -163.2
30/10/2019
91.49
 1,301,690 92.95 93.43 90.80 180,550 616,300 -57.9
29/10/2019
92.95
 520,280 92.74 93.50 92.60 357,340 57,510 39.7
28/10/2019
92.74
 558,360 93.23 93.85 92.60 61,150 53,850 1.0
25/10/2019
93.23
 816,560 91.91 93.23 91.84 226,940 30,850 26.3
24/10/2019
91.91
 520,890 91.70 92.46 91.63 99,590 55,180 5.9
23/10/2019
91.70
 847,820 91.84 91.98 90.94 298,830 379,820 -10.7
22/10/2019
91.84
 1,398,920 92.60 93.16 91.70 792,460 618,780 23.3
21/10/2019
92.60
 2,006,630 91.84 93.92 91.42 578,360 453,970 16.9
18/10/2019
91.84
 1,116,920 90.80 92.19 91.15 589,150 157,850 57.0
17/10/2019
90.80
 1,409,580 90.38 91.77 90.25 569,520 228,570 45.0
16/10/2019
90.38
 1,321,580 88.93 90.73 88.93 519,030 421,320 12.7
15/10/2019
88.93
 1,165,130 89.14 89.76 88.51 620,390 908,120 -37.0
14/10/2019
89.14
 586,040 88.72 89.41 88.65 574,770 467,630 13.7
11/10/2019
88.72
 631,310 88.03 88.72 87.96 388,620 407,970 -2.4
10/10/2019
88.03
 442,150 88.03 89.07 87.82 120,930 190,940 -8.9
09/10/2019
88.03
 663,150 89.41 89.41 87.89 119,290 284,480 -21.1
08/10/2019
89.41
 537,440 89.48 89.62 89.14 102,190 76,540 3.3
07/10/2019
89.48
 833,680 89.14 90.11 88.86 212,020 105,630 13.7
04/10/2019
89.14
 641,540 89.41 90.73 89.07 109,170 260,680 -19.6
03/10/2019
89.41
 825,310 88.03 89.41 86.99 157,050 293,680 -17.1
02/10/2019
88.03
 2,070,220 88.72 88.72 87.47 720,360 1,205,450 -61.5
01/10/2019
88.72
 1,207,380 89.90 89.90 88.51 75,880 329,900 -32.6
30/09/2019
89.90
 885,490 90.18 90.59 89.69 539,160 409,470 16.8
27/09/2019
90.18
 1,183,530 90.11 90.87 89.69 344,980 84,990 33.8
26/09/2019
90.11
 1,613,560 87.61 90.18 87.68 507,750 154,320 45.7
25/09/2019
87.61
 617,630 87.96 87.96 86.99 69,920 13,720 7.1
24/09/2019
87.96
 1,340,450 86.29 88.44 86.16 513,760 286,740 28.8
23/09/2019
86.29
 1,560,140 84.63 86.71 85.05 462,780 296,040 20.8
20/09/2019
84.63
 1,623,350 85.67 85.74 84.63 619,290 1,202,610 -71.2
19/09/2019
85.67
 725,700 85.74 85.88 84.91 391,180 191,170 24.7
18/09/2019
85.74
 972,940 84.91 85.88 84.35 426,890 76,820 43.2
17/09/2019
84.91
 482,570 84.22 85.26 83.66 134,050 39,300 11.6
16/09/2019: Cổ tức tiền mặt tỉ lệ: 20%
16/09/2019
84.22
 604,710 83.24 84.22 83.24 65,280 371,200 -36.9

Chính sách bảo mật | Điều khoản sử dụng |