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)
13/09/2019
83.24
 503,530 83.18 83.52 82.84 18,740 0 2.3
12/09/2019
83.18
 600,870 83.24 84.06 82.77 117,210 467,470 -42.7
11/09/2019
83.24
 401,410 84.34 84.54 83.24 337,230 520,440 -22.6
10/09/2019
84.34
 647,890 84.88 84.88 84.06 732,910 699,680 4.1
09/09/2019
84.88
 498,850 83.72 84.88 83.52 414,820 320,270 11.7
06/09/2019
83.72
 315,980 83.18 83.93 83.18 315,500 144,370 21.0
05/09/2019
83.18
 587,180 84.40 84.68 83.18 291,550 570,130 -34.1
04/09/2019
84.40
 405,800 84.54 84.54 83.59 499,980 296,400 25.2
03/09/2019
84.54
 744,840 83.86 84.74 83.86 820,890 371,360 55.7
30/08/2019
83.86
 797,090 83.86 84.68 83.65 422,730 237,510 22.9
29/08/2019
83.86
 561,530 81.40 83.86 81.68 688,504 383,394 37.1
28/08/2019
81.40
 521,700 81.13 81.88 81.27 156,460 294,840 -16.5
27/08/2019
81.13
 943,130 82.15 83.04 81.13 189,320 599,600 -49.0
26/08/2019
82.15
 839,870 83.86 83.86 81.95 289,330 399,840 -13.3
23/08/2019
83.86
 621,830 84.54 84.68 83.86 333,870 635,960 -39.0
22/08/2019
84.54
 525,610 84.47 84.74 84.40 315,330 269,900 5.6
21/08/2019
84.47
 580,860 84.81 84.81 84.20 198,740 285,720 -10.8
20/08/2019
84.81
 787,020 85.15 85.15 84.61 1,180,930 524,500 78.9
19/08/2019
85.15
 758,210 84.61 85.36 84.81 436,010 143,990 36.4
16/08/2019
84.61
 1,074,270 83.18 85.70 82.15 637,520 114,310 64.9
15/08/2019
83.18
 673,120 80.93 83.18 79.97 310,950 259,970 6.1
14/08/2019
80.93
 677,360 80.45 81.74 80.93 257,300 296,610 -4.7
13/08/2019
80.45
 1,178,780 82.22 82.22 80.45 312,740 609,680 -35.2
12/08/2019
82.22
 442,330 82.49 82.49 82.09 276,010 314,950 -4.7
09/08/2019
82.49
 726,150 82.43 82.97 82.36 364,020 337,590 3.2
08/08/2019
82.43
 570,640 82.49 82.90 81.95 291,980 335,780 -5.3
07/08/2019
82.49
 731,780 81.95 83.04 81.95 394,950 282,740 13.6
06/08/2019
81.95
 938,500 83.18 83.18 81.27 273,300 316,390 -5.1
05/08/2019
83.18
 882,750 84.54 84.81 83.18 491,540 564,420 -8.9
02/08/2019
84.54
 471,510 84.68 84.68 84.06 372,960 595,800 -27.6
01/08/2019
84.68
 502,790 83.99 84.88 83.99 485,640 622,960 -17.0
31/07/2019
83.99
 816,150 84.20 84.54 83.79 9,613,900 9,968,980 -43.8
30/07/2019
84.20
 921,500 84.20 85.63 84.20 223,710 409,990 -23.2
29/07/2019
84.20
 1,095,840 84.88 84.88 83.86 127,430 739,532 -75.5
26/07/2019
84.88
 526,110 85.29 85.84 84.88 89,960 270,900 -22.6
25/07/2019
85.29
 686,030 85.63 85.63 85.22 239,090 446,280 -25.9
24/07/2019
85.63
 593,800 85.49 86.52 85.36 291,090 333,840 -5.4
23/07/2019
85.49
 764,550 85.56 85.63 85.09 291,620 481,810 -23.8
22/07/2019
85.56
 721,980 86.52 86.52 85.56 420,730 424,770 -0.5
19/07/2019
86.52
 1,381,230 84.95 86.65 84.95 592,870 433,970 20.0
18/07/2019
84.95
 707,720 85.49 85.49 84.88 474,140 391,840 10.3
17/07/2019
85.49
 965,170 84.54 85.84 84.47 562,340 553,310 1.1
16/07/2019
84.54
 512,540 83.99 84.68 84.20 890,380 945,810 -6.9
15/07/2019
83.99
 703,320 84.54 84.54 83.99 155,020 345,240 -23.5
12/07/2019
84.54
 370,730 85.36 85.43 84.54 36,990 175,970 -17.3
11/07/2019
85.36
 277,200 85.22 85.56 85.22 383,880 349,610 4.3
10/07/2019
85.22
 420,940 85.22 85.56 85.09 174,810 159,450 1.9
09/07/2019
85.22
 951,440 84.68 85.22 84.27 7,286,049 7,329,309 -5.3
08/07/2019
84.68
 969,080 86.04 86.04 84.54 340,720 401,610 -7.6
05/07/2019
86.04
 520,290 86.04 86.31 85.70 347,710 236,110 14.1
04/07/2019
86.04
 613,870 85.90 86.31 85.97 322,120 313,300 1.1
03/07/2019
85.90
 657,870 85.29 86.11 85.09 462,860 306,040 19.7
02/07/2019
85.29
 716,810 85.22 85.97 84.95 551,310 546,550 0.6
01/07/2019
85.22
 991,440 83.86 85.29 83.86 1,543,090 1,493,930 6.5
28/06/2019
83.86
 919,970 83.93 83.99 82.84 465,430 544,330 -9.6
27/06/2019
83.93
 802,160 84.20 84.40 83.79 808,720 902,090 -11.5
26/06/2019
84.20
 497,730 84.13 84.47 83.86 428,280 557,830 -15.8
25/06/2019
84.13
 704,890 83.93 84.68 83.93 667,340 818,050 -18.6
24/06/2019
83.93
 615,090 85.56 85.84 83.93 206,700 397,890 -23.8
21/06/2019
85.56
 2,613,920 84.06 85.56 84.06 2,424,700 2,298,420 16.1
20/06/2019
84.06
 1,010,200 84.13 84.20 83.93 391,980 863,890 -58.2
19/06/2019
84.13
 929,690 83.86 84.34 83.86 650,990 770,170 -14.7
18/06/2019
83.86
 1,039,070 84.34 84.34 83.86 998,020 760,960 29.3
17/06/2019
84.34
 632,730 84.34 84.40 83.72 1,032,070 799,600 28.7
14/06/2019
84.34
 665,880 83.99 84.68 83.79 1,114,660 1,362,770 -30.6
13/06/2019
83.99
 1,125,310 85.36 85.36 83.72 995,180 1,225,020 -28.4
12/06/2019
85.36
 699,880 85.56 85.77 85.29 889,340 1,051,880 -20.4
11/06/2019
85.56
 565,400 86.52 86.59 85.49 377,070 702,500 -41.0
10/06/2019
86.52
 561,260 86.31 87.13 85.84 231,960 531,560 -38.0
07/06/2019
86.31
 362,030 86.24 86.86 86.11 214,210 451,540 -30.1
06/06/2019
86.24
 548,650 86.93 87.13 85.84 2,417,950 2,702,010 -35.9
05/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/06/2019
86.93
 358,780 86.65 88.09 86.59 182,410 244,010 -7.9
04/06/2019
86.65
 472,650 86.25 86.92 86.25 254,580 306,270 -6.6
03/06/2019
86.25
 717,990 87.26 87.66 85.64 285,200 423,190 -17.8
31/05/2019
87.26
 711,390 88.61 88.81 87.26 186,080 554,130 -48.0
30/05/2019
88.61
 542,710 89.55 89.62 88.61 209,440 425,940 -28.7
29/05/2019
89.55
 271,730 88.94 90.09 88.81 126,340 14,070 14.9
28/05/2019
88.94
 608,790 90.29 90.63 88.74 320,690 540,160 -29.0
27/05/2019
90.29
 320,060 87.93 90.29 87.53 180,410 23,850 20.8
24/05/2019
87.93
 765,150 89.01 89.96 87.87 48,990 587,450 -70.6
23/05/2019
89.01
 429,290 89.01 89.62 88.41 186,270 363,280 -23.4
22/05/2019
89.01
 619,370 89.96 90.97 88.88 104,560 352,160 -32.9
21/05/2019
89.96
 762,310 92.65 92.65 89.96 86,820 660,830 -77.6
20/05/2019
92.65
 450,900 91.37 92.72 90.76 168,910 113,280 7.7
17/05/2019
91.37
 435,380 91.91 91.98 91.30 282,340 231,650 6.9
16/05/2019
91.91
 702,130 91.37 91.91 90.97 411,090 384,220 3.7
15/05/2019
91.37
 355,850 91.30 91.91 90.56 411,830 392,830 2.6
14/05/2019
91.30
 1,097,910 90.22 91.91 89.08 1,186,180 996,770 25.6
13/05/2019
90.22
 974,030 87.66 90.22 87.46 899,330 701,230 26.3
10/05/2019
87.66
 366,690 86.38 87.66 86.59 194,960 138,160 7.3
09/05/2019
86.38
 287,680 86.25 86.99 86.25 131,080 140,630 -1.2
08/05/2019
86.25
 628,830 87.26 87.26 86.25 341,730 398,110 -7.3
07/05/2019
87.26
 723,470 86.99 87.60 87.06 613,910 524,870 11.5
06/05/2019
86.99
 368,910 88.27 88.27 86.25 171,910 99,870 9.3
03/05/2019
88.27
 486,390 87.60 88.27 87.53 151,920 178,690 -3.5
02/05/2019
87.60
 736,990 87.46 88.34 87.39 341,790 456,330 -15.0
26/04/2019
87.46
 565,240 87.26 87.80 87.13 516,140 500,040 2.1
25/04/2019
87.26
 414,330 87.26 87.39 86.45 336,900 284,080 6.8
24/04/2019
87.26
 482,490 85.58 87.26 85.85 335,390 357,700 -2.9
23/04/2019
85.58
 974,950 87.33 87.33 85.37 3,461,490 3,802,910 -43.7

Chính sách bảo mật | Điều khoản sử dụng |