CTCP Sữa Việt Nam (vnm)

64.30
0
(0%)
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)
01/02/2018
110.67
 451,270 110.94 112.63 109.58 849,816 959,056 -22.1
31/01/2018
110.94
 1,120,270 111.49 113.12 109.63 851,980 1,067,960 -43.9
30/01/2018
111.49
 843,170 112.58 112.58 110.62 977,600 1,205,230 -46.4
29/01/2018
112.58
 573,230 115.47 115.58 112.58 288,090 1,032,610 -154.3
26/01/2018
115.47
 672,410 112.85 115.69 112.90 534,440 423,810 23.5
25/01/2018
112.85
 1,059,420 115.36 115.47 112.85 1,227,130 1,376,610 -31.0
22/01/2018
115.36
 1,031,780 112.09 115.41 112.31 812,480 644,500 35.3
19/01/2018
112.09
 1,094,050 112.09 114.16 112.09 658,650 774,280 -24.1
18/01/2018
112.09
 921,800 109.63 112.09 108.76 539,360 676,750 -27.9
17/01/2018
109.63
 891,480 113.56 113.56 109.03 344,060 635,650 -59.8
16/01/2018
113.56
 701,460 113.67 113.67 112.96 412,590 442,580 -6.2
15/01/2018
113.67
 405,160 114.43 114.43 113.40 215,620 333,440 -24.6
12/01/2018
114.43
 585,640 114.49 115.03 114.10 701,280 625,920 15.8
11/01/2018
114.49
 794,780 115.03 115.58 114.00 1,006,760 1,129,180 -25.7
10/01/2018
115.03
 902,750 112.85 115.03 111.87 763,560 737,980 5.4
09/01/2018
112.85
 810,590 114.49 115.58 112.58 1,000,460 1,275,260 -57.1
08/01/2018
114.49
 674,800 116.39 116.39 113.67 259,980 366,730 -22.4
05/01/2018
116.39
 518,860 117.10 117.21 115.85 1,466,826 1,340,906 26.8
04/01/2018
117.10
 704,350 116.61 117.21 116.18 964,680 884,980 17.1
03/01/2018
116.61
 557,370 115.30 117.21 115.63 373,160 205,390 35.8
02/01/2018
115.30
 372,760 113.72 115.52 113.72 299,670 171,780 26.9
29/12/2017
113.72
 893,540 111.87 115.85 110.94 866,660 548,630 66.8
28/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2017
111.87
 652,970 110.94 112.03 111.21 454,440 401,280 10.9
27/12/2017
110.94
 754,980 109.81 111.21 110.40 429,290 325,170 21.3
26/12/2017
109.81
 415,160 108.24 109.81 108.02 229,930 115,080 23.2
25/12/2017
108.24
 377,420 109.81 109.81 108.13 9,020 45,750 -7.4
22/12/2017
109.81
 442,910 110.35 110.40 109.32 17,026,890 16,826,140 40.7
21/12/2017
110.35
 467,120 109.32 110.78 108.78 388,130 198,680 38.5
20/12/2017
109.32
 554,110 109.86 110.78 108.24 240,870 205,420 7.2
19/12/2017
109.86
 1,086,070 110.94 111.43 109.86 742,734 695,614 9.5
18/12/2017
110.94
 1,218,260 106.61 111.21 107.37 800,320 737,760 12.2
15/12/2017
106.61
 1,865,860 108.78 108.78 105.53 1,265,550 1,629,510 -71.7
14/12/2017
108.78
 837,490 105.42 108.78 105.53 750,940 540,610 41.8
13/12/2017
105.42
 652,890 105.26 105.75 104.18 417,160 336,810 15.6
12/12/2017
105.26
 757,020 103.37 105.48 102.82 754,670 390,400 70.5
11/12/2017
103.37
 843,650 101.80 105.10 101.80 796,710 724,100 14.1
08/12/2017
101.80
 839,440 100.66 104.56 100.66 2,023,630 1,926,690 18.4
07/12/2017
100.66
 1,188,910 105.53 107.10 100.66 337,770 843,720 -95.8
06/12/2017
105.53
 949,920 107.70 107.70 101.31 63,940 533,620 -90.5
05/12/2017
107.70
 710,070 109.86 110.94 107.15 2,493,180 2,688,240 -39.3
04/12/2017
109.86
 1,419,300 106.07 111.00 106.07 1,130,290 1,117,440 2.5
01/12/2017
106.07
 1,252,580 101.04 106.07 101.20 1,024,380 510,910 99.6
30/11/2017
101.04
 1,076,240 100.12 102.55 100.06 2,369,110 2,476,290 -20.1
29/11/2017
100.12
 464,670 100.12 100.33 99.58 537,230 482,900 10.0
28/11/2017
100.12
 380,450 100.12 100.12 99.04 6,763,641 6,607,161 28.8
27/11/2017
100.12
 693,370 100.12 100.39 99.09 521,420 296,690 41.4
24/11/2017
100.12
 678,800 100.06 100.66 98.01 6,919,360 6,905,290 2.7
23/11/2017
100.06
 664,960 100.06 102.28 98.55 400,800 442,330 -7.8
22/11/2017
100.06
 1,829,730 102.28 102.28 97.41 7,516,370 8,137,480 -113.6
21/11/2017
102.28
 1,128,220 101.20 105.91 101.20 529,440 603,630 -14.1
20/11/2017
101.20
 964,830 99.14 101.53 98.22 6,877,330 6,567,460 57.3
17/11/2017
99.14
 645,550 99.14 99.52 98.60 3,699,743 3,395,213 55.8
16/11/2017
99.14
 637,980 98.39 99.58 97.52 11,199,550 9,266,120 352.9
15/11/2017
98.39
 1,215,870 97.41 99.58 95.14 9,826,420 9,014,220 146.4
14/11/2017
97.41
 1,489,540 99.85 99.85 94.71 13,640,214 12,762,324 157.7
13/11/2017
99.85
 4,495,140 94.06 100.23 94.17 38,143,573 36,566,363 286.0
10/11/2017
94.06
 9,270,450 87.94 94.06 87.67 8,584,570 2,129,400 1,097.6
09/11/2017
87.94
 2,051,860 86.70 88.21 86.21 2,170,850 441,530 278.0
08/11/2017
86.70
 2,431,670 85.40 86.91 85.40 903,560 263,330 102.2
07/11/2017
85.40
 561,000 85.51 85.78 84.97 861,260 682,820 28.2
06/11/2017
85.51
 1,120,090 83.99 85.51 83.99 232,670 153,130 12.1
03/11/2017
83.99
 469,800 84.37 84.42 83.07 614,480 393,190 33.5
02/11/2017
84.37
 1,117,310 83.88 85.40 83.45 316,780 142,670 27.2
01/11/2017
83.88
 1,499,790 81.72 84.15 81.72 1,054,840 304,200 114.8
31/10/2017
81.72
 962,120 82.21 82.21 81.72 587,560 406,940 27.4
30/10/2017
82.21
 557,510 82.48 82.58 82.04 365,760 106,450 39.4
27/10/2017
82.48
 768,310 82.15 82.48 82.15 280,780 252,650 4.3
26/10/2017
82.15
 974,570 81.45 82.21 81.50 1,375,720 208,433 176.8
25/10/2017
81.45
 904,450 80.64 81.50 80.64 3,188,310 2,385,858 121.6
24/10/2017
80.64
 676,220 80.09 80.64 79.88 18,570,341 18,656,441 -12.8
23/10/2017
80.09
 589,480 80.37 80.37 79.99 695,460 1,259,400 -83.5
20/10/2017
80.37
 260,000 80.53 80.53 80.37 141,920 738,006 -88.5
19/10/2017
80.53
 387,120 80.64 80.64 80.37 125,410 113,070 1.8
18/10/2017
80.64
 385,670 80.69 80.96 80.64 585,456 495,446 13.4
17/10/2017
80.69
 398,020 80.42 80.74 80.37 286,880 215,730 10.6
16/10/2017
80.42
 681,780 80.85 81.23 80.42 529,380 520,010 1.5
13/10/2017
80.85
 500,040 80.09 80.85 80.09 360,510 343,750 2.5
12/10/2017
80.09
 397,590 80.37 80.42 80.09 253,000 265,800 -1.9
11/10/2017
80.37
 626,740 80.37 80.53 80.20 338,120 444,270 -15.8
10/10/2017
80.37
 396,010 80.58 80.58 80.20 310,960 353,550 -6.3
09/10/2017
80.58
 146,010 80.64 80.74 80.15 9,030 70,850 -9.2
06/10/2017
80.64
 910,760 80.64 81.34 80.64 838,930 655,770 27.5
05/10/2017
80.64
 465,810 80.37 80.96 80.26 574,950 532,860 6.3
04/10/2017
80.37
 305,930 80.04 80.37 79.93 239,540 155,180 12.5
03/10/2017
80.04
 634,960 80.37 80.42 79.93 502,440 571,470 -10.2
02/10/2017
80.37
 297,110 80.74 80.91 80.31 148,810 163,070 -2.1
29/09/2017
80.74
 996,610 80.64 81.72 80.58 518,240 434,480 12.6
28/09/2017
80.64
 440,360 80.09 80.64 80.04 283,640 115,890 24.9
27/09/2017
80.09
 310,820 80.15 80.37 80.04 474,810 508,640 -5.0
26/09/2017
80.15
 338,160 80.09 80.42 79.93 223,960 166,670 8.5
25/09/2017
80.09
 254,360 79.93 80.09 79.66 123,150 74,100 7.3
22/09/2017
79.93
 353,760 80.09 80.37 79.93 160,950 207,660 -6.9
21/09/2017
80.09
 741,410 80.58 80.58 80.09 483,570 578,130 -14.0
20/09/2017
80.58
 367,110 80.31 80.74 80.09 719,820 587,990 19.6
19/09/2017
80.31
 343,070 80.64 80.74 80.31 768,230 727,400 6.1
18/09/2017
80.64
 555,240 80.09 81.18 79.82 489,420 525,640 -5.3
15/09/2017
80.09
 1,520,080 80.26 80.26 79.88 1,027,840 1,199,730 -25.4
14/09/2017
80.26
 805,690 80.20 80.31 80.09 643,160 765,980 -18.2
13/09/2017
80.20
 991,330 80.15 80.20 80.09 947,480 1,079,080 -19.5
12/09/2017
80.15
 676,440 80.31 80.37 79.93 496,010 608,990 -16.7

Chính sách bảo mật | Điều khoản sử dụng |