CTCP Sữa Việt Nam (vnm)

64.80
0.50
(0.78%)
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)
03/07/2018
93.48
 1,055,480 94.03 94.03 92.93 1,113,520 980,290 22.7
02/07/2018
94.03
 974,640 93.48 94.03 92.93 1,384,040 1,643,160 -44.1
29/06/2018
93.48
 1,164,710 93.48 94.85 93.48 1,161,450 1,114,490 8.1
28/06/2018
93.48
 748,160 96.23 96.23 92.93 908,680 1,025,180 -19.8
27/06/2018
96.23
 320,100 96.72 96.72 96.01 148,950 124,450 4.3
26/06/2018
96.72
 250,240 98.54 98.54 95.68 74,000 100,810 -4.7
25/06/2018
98.54
 637,320 97.88 100.08 98.15 538,950 429,120 19.8
22/06/2018
97.88
 1,123,650 93.48 98.15 92.66 1,350,280 955,230 69.6
21/06/2018
93.48
 381,390 92.82 93.75 92.38 668,410 601,880 11.3
20/06/2018
92.82
 569,890 91.45 93.37 91.17 151,590 427,170 -46.1
19/06/2018
91.45
 1,076,550 94.96 94.96 90.79 560,920 472,190 14.7
18/06/2018
94.96
 356,320 98.98 98.98 94.96 123,370 151,910 -5.0
15/06/2018
98.98
 1,114,730 98.98 99.25 97.88 965,900 745,620 39.6
14/06/2018
98.98
 767,750 99.53 99.53 98.26 485,530 576,880 -16.4
13/06/2018
99.53
 472,470 99.53 99.53 98.65 282,670 243,530 7.1
12/06/2018
99.53
 873,690 99.03 99.53 97.88 761,080 214,090 98.4
11/06/2018
99.03
 721,050 97.33 100.08 97.05 423,710 199,770 40.3
08/06/2018
97.33
 505,520 97.49 97.49 96.28 436,430 201,340 41.4
07/06/2018
97.49
 401,900 96.23 97.82 96.61 436,710 237,700 35.2
06/06/2018
96.23
 463,720 97.33 97.33 95.40 171,800 137,990 5.9
05/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
05/06/2018
97.33
 879,160 95.40 98.92 95.40 686,600 256,400 77.1
04/06/2018
95.40
 965,230 91.70 95.51 92.13 566,610 209,370 61.9
01/06/2018
91.70
 1,051,610 89.52 92.24 90.23 654,780 659,430 -0.7
31/05/2018
89.52
 2,231,710 90.23 90.50 89.14 1,505,680 2,100,500 -97.7
30/05/2018
90.23
 491,920 91.92 91.92 90.01 350,990 343,650 1.3
29/05/2018
91.92
 703,120 89.95 92.41 88.32 260,840 74,000 31.0
28/05/2018
89.95
 464,830 90.50 90.50 88.32 2,657,450 2,439,660 35.8
25/05/2018
90.50
 512,860 91.59 91.59 90.50 201,650 262,270 -10.1
24/05/2018
91.59
 807,290 91.21 92.35 90.93 606,170 328,040 46.6
23/05/2018
91.21
 971,280 88.32 92.41 87.28 6,871,510 6,798,200 12.1
22/05/2018
88.32
 1,185,350 90.50 90.50 87.23 496,700 756,700 -42.5
21/05/2018
90.50
 1,042,490 93.28 93.77 90.01 426,920 655,460 -38.8
18/05/2018
93.28
 1,153,810 89.95 93.28 90.28 712,510 963,880 -42.5
17/05/2018
89.95
 1,028,400 92.19 92.41 89.95 415,370 630,400 -36.2
16/05/2018
92.19
 1,644,010 95.95 96.55 92.19 561,430 1,136,870 -100.0
15/05/2018
95.95
 1,240,740 97.04 98.40 95.95 512,960 1,030,910 -92.2
14/05/2018
97.04
 575,000 97.04 98.13 95.95 180,480 384,450 -36.2
11/05/2018
97.04
 1,006,620 98.13 98.68 96.50 644,980 814,510 -30.3
10/05/2018
98.13
 451,010 100.86 101.40 97.59 374,280 328,180 8.5
09/05/2018
100.86
 555,260 100.91 101.40 100.31 393,200 498,000 -19.4
08/05/2018
100.91
 514,230 103.58 103.85 100.91 228,630 466,070 -44.5
07/05/2018
103.58
 771,810 100.31 103.85 100.58 349,730 348,130 0.1
04/05/2018
100.31
 735,730 100.86 100.86 100.15 703,210 674,080 5.4
03/05/2018
100.86
 878,320 100.58 101.95 100.31 952,700 914,450 7.1
02/05/2018
100.58
 619,230 100.86 101.40 100.58 1,135,170 1,003,990 24.2
27/04/2018
100.86
 997,890 98.68 103.04 99.22 1,013,750 945,040 12.7
26/04/2018
98.68
 959,520 98.13 99.17 98.13 1,058,610 952,010 19.3
24/04/2018
98.13
 1,469,750 99.44 99.44 96.00 1,305,500 1,271,470 6.2
23/04/2018
99.44
 636,940 101.40 101.40 99.22 941,200 723,190 39.8
20/04/2018
101.40
 739,700 102.22 102.22 100.86 431,670 576,770 -27.0
19/04/2018
102.22
 845,170 102.22 102.66 101.62 823,570 479,100 64.6
18/04/2018
102.22
 756,500 100.58 102.22 100.47 593,170 584,230 1.8
17/04/2018
100.58
 1,217,530 103.58 103.58 98.78 654,630 1,135,300 -88.8
16/04/2018
103.58
 653,380 106.69 106.69 103.58 608,180 756,200 -28.5
13/04/2018
106.69
 727,110 107.02 107.40 106.58 1,173,340 925,780 48.5
12/04/2018
107.02
 751,180 106.85 107.29 106.53 792,220 606,100 36.5
11/04/2018
106.85
 846,970 107.40 107.67 106.53 857,280 381,350 93.5
10/04/2018
107.40
 1,093,850 107.83 107.83 106.31 915,010 610,220 59.9
09/04/2018
107.83
 699,250 108.05 108.60 107.40 769,910 335,790 86.0
06/04/2018
108.05
 621,180 107.56 108.87 107.40 556,370 216,300 66.2
05/04/2018
107.56
 452,710 109.03 109.03 106.74 149,900 71,350 15.6
04/04/2018
109.03
 991,130 105.60 109.03 105.60 412,440 333,490 15.6
03/04/2018
105.60
 2,017,950 108.87 109.31 105.00 893,220 1,365,150 -92.0
02/04/2018
108.87
 1,768,080 110.67 110.67 108.22 695,800 760,120 -13.0
30/03/2018
110.67
 1,529,690 112.85 112.85 109.63 131,200 735,390 -122.8
29/03/2018
112.85
 758,530 115.03 115.19 112.85 372,550 909,030 -111.9
28/03/2018
115.03
 585,030 116.12 116.67 115.03 1,219,340 1,000,500 39.5
27/03/2018
116.12
 1,660,410 113.67 117.05 113.94 198,800 1,024,100 -175.3
26/03/2018
113.67
 643,500 112.85 114.76 112.63 190,990 292,520 -21.2
23/03/2018
112.85
 685,220 113.94 113.94 111.81 249,120 227,870 4.4
22/03/2018
113.94
 478,650 113.94 115.52 113.94 346,060 308,560 7.9
21/03/2018
113.94
 907,550 113.94 115.09 113.94 509,980 582,180 -15.2
20/03/2018
113.94
 684,730 115.58 115.58 113.94 312,820 499,880 -39.4
19/03/2018
115.58
 801,280 116.67 116.94 114.76 193,010 516,980 -68.6
16/03/2018
116.67
 1,730,500 114.59 116.67 113.94 1,424,450 1,131,640 62.7
15/03/2018
114.59
 623,080 116.12 116.12 114.38 162,910 378,680 -45.5
14/03/2018
116.12
 1,133,180 114.49 116.67 114.05 243,670 729,650 -103.0
13/03/2018
114.49
 1,265,790 112.31 115.03 112.31 1,133,270 997,340 28.0
12/03/2018
112.31
 828,230 113.40 114.87 112.31 678,720 704,160 -5.3
09/03/2018
113.40
 1,021,150 113.94 114.81 113.40 1,068,540 1,540,030 -98.9
08/03/2018
113.94
 592,410 112.36 114.10 112.85 491,390 618,390 -26.4
07/03/2018
112.36
 1,981,110 110.12 114.49 109.63 1,247,950 1,476,310 -46.9
06/03/2018
110.12
 786,240 110.34 110.94 108.60 1,034,460 916,400 23.8
05/03/2018
110.34
 712,070 108.65 111.76 108.22 4,489,150 4,446,880 8.6
02/03/2018
108.65
 412,780 106.85 108.76 106.31 256,060 191,270 12.8
01/03/2018
106.85
 732,890 106.85 108.49 106.85 468,520 422,040 9.2
28/02/2018
106.85
 886,780 109.03 109.03 106.85 1,687,320 2,031,870 -68.1
27/02/2018
109.03
 457,260 109.03 110.12 107.94 353,900 333,710 4.0
26/02/2018
109.03
 889,620 110.12 111.21 109.03 330,760 670,400 -68.9
23/02/2018
110.12
 481,780 109.58 110.94 108.49 325,570 315,540 2.1
22/02/2018
109.58
 449,840 110.78 110.78 108.54 633,150 505,570 25.9
21/02/2018
110.78
 649,890 105.49 110.78 105.76 1,092,338 1,065,188 5.8
13/02/2018
105.49
 541,650 104.67 106.31 104.67 190,640 452,150 -50.7
12/02/2018
104.67
 970,250 104.13 104.67 103.04 602,870 918,530 -60.4
09/02/2018
104.13
 856,530 107.45 107.45 101.95 205,760 568,970 -69.0
08/02/2018
107.45
 234,230 109.20 109.20 107.07 2,629,433 2,584,473 8.9
07/02/2018
109.20
 507,670 107.89 111.11 109.14 279,190 583,740 -60.9
06/02/2018
107.89
 1,484,810 110.72 110.72 103.31 2,649,130 2,846,720 -37.6
05/02/2018
110.72
 504,920 112.85 112.85 109.96 285,470 136,780 30.3
02/02/2018
112.85
 677,340 110.67 112.85 109.85 587,090 548,540 8.0

Chính sách bảo mật | Điều khoản sử dụng |