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)
12/09/2017
80.15
 676,440 80.31 80.37 79.93 496,010 608,990 -16.7
11/09/2017
80.31
 664,250 80.69 80.69 80.20 381,890 545,410 -24.3
08/09/2017
80.69
 303,590 80.91 80.96 80.53 120,380 145,920 -3.8
07/09/2017
80.91
 433,550 81.72 81.72 80.85 180,590 211,700 -4.7
06/09/2017
81.72
 325,420 82.58 82.58 81.56 132,580 132,000 0.1
05/09/2017
82.58
 860,140 81.99 82.69 81.77 644,440 420,210 34.1
01/09/2017
81.99
 549,830 80.31 81.99 80.58 403,930 57,720 52.2
31/08/2017
80.31
 591,080 80.09 81.45 80.26 421,500 359,500 9.3
30/08/2017
80.09
 515,460 79.82 80.15 79.82 401,110 334,570 9.8
29/08/2017
79.82
 670,760 80.26 80.26 79.77 491,440 527,860 -5.4
28/08/2017
80.26
 323,280 80.37 80.37 79.93 306,500 187,920 17.6
25/08/2017
80.37
 274,610 80.26 80.37 80.15 214,650 135,660 11.7
24/08/2017
80.26
 244,450 80.37 80.37 80.15 584,330 582,810 0.2
23/08/2017
80.37
 403,240 80.37 80.37 79.99 765,310 680,160 12.6
22/08/2017
80.37
 418,410 80.58 80.64 80.20 370,620 264,450 15.8
21/08/2017
80.58
 247,430 80.74 80.80 80.58 764,930 671,090 14.0
18/08/2017
80.74
 355,880 80.53 80.85 80.15 416,720 256,850 23.8
17/08/2017
80.53
 842,250 79.82 80.69 79.55 1,005,930 875,180 19.4
16/08/2017
79.82
 427,170 80.37 80.37 79.07 128,890 124,110 0.7
15/08/2017
80.37
 537,150 81.01 81.18 80.37 275,470 282,510 -1.0
14/08/2017: Cổ tức tiền mặt tỉ lệ: 20%
14/08/2017
81.01
 927,460 80.91 81.18 80.80 619,100 530,420 13.3
11/08/2017
80.91
 691,600 80.91 81.17 80.11 468,190 487,960 -3.0
10/08/2017
80.91
 392,360 80.11 81.07 80.11 279,930 264,420 2.3
09/08/2017
80.11
 1,116,820 81.17 81.17 79.25 366,450 764,290 -59.6
08/08/2017
81.17
 1,197,600 82.08 82.08 81.07 862,620 947,010 -12.8
07/08/2017
82.08
 384,100 82.24 82.24 81.71 270,660 194,800 11.7
04/08/2017
82.24
 290,860 82.24 82.40 82.13 212,150 102,200 16.9
03/08/2017
82.24
 702,810 81.39 82.40 81.71 523,850 282,280 37.1
02/08/2017
81.39
 1,066,000 80.69 81.44 80.69 853,240 690,200 24.7
01/08/2017
80.69
 811,580 81.49 81.49 80.69 606,430 616,130 -1.4
31/07/2017
81.49
 682,960 81.71 81.71 81.44 577,430 501,020 11.7
28/07/2017
81.71
 342,150 81.65 81.76 81.65 288,230 239,090 7.5
27/07/2017
81.65
 214,220 81.71 81.71 81.55 198,210 127,810 10.8
26/07/2017
81.71
 338,260 81.07 82.08 81.12 283,460 255,140 4.3
25/07/2017
81.07
 175,170 81.07 81.17 80.75 136,290 145,800 -1.4
24/07/2017
81.07
 704,570 80.91 81.17 80.11 443,010 353,420 13.5
21/07/2017
80.91
 464,940 81.17 81.17 80.75 187,260 59,350 19.4
20/07/2017
81.17
 727,990 81.71 81.71 81.12 400,710 113,400 43.7
19/07/2017
81.71
 375,820 81.17 82.46 81.55 746,170 590,120 23.9
18/07/2017
81.17
 637,870 81.12 81.71 80.64 660,730 787,130 -19.2
17/07/2017
81.12
 553,330 82.83 82.83 80.96 459,770 745,000 -43.5
14/07/2017
82.83
 690,430 83.47 83.47 82.78 522,660 143,930 59.1
13/07/2017
83.47
 500,840 82.99 83.84 83.31 439,090 145,910 45.9
12/07/2017
82.99
 541,660 81.71 83.26 81.60 414,460 179,870 36.2
11/07/2017
81.71
 518,150 81.01 81.71 81.01 764,510 665,240 15.1
10/07/2017
81.01
 992,910 82.35 82.62 80.75 173,800 579,290 -61.8
07/07/2017
82.35
 976,360 84.11 84.38 82.35 639,070 791,400 -23.7
06/07/2017
84.11
 549,800 83.63 84.48 83.68 768,580 542,830 35.6
05/07/2017
83.63
 438,550 83.58 83.68 83.26 596,230 616,910 -3.2
04/07/2017
83.58
 324,350 83.84 83.84 83.36 204,030 207,550 -0.5
03/07/2017
83.84
 562,340 84.16 84.38 83.68 437,910 555,390 -18.5
30/06/2017
84.16
 1,344,660 82.67 84.32 82.67 1,088,930 500,790 92.3
29/06/2017
82.67
 312,720 82.99 83.26 82.67 115,350 168,110 -8.2
28/06/2017
82.99
 918,320 81.97 83.04 81.97 162,080 254,180 -14.2
27/06/2017
81.97
 542,230 81.92 82.08 81.87 358,800 322,450 5.6
26/06/2017
81.92
 267,450 81.71 81.97 81.33 471,350 405,870 10.0
23/06/2017
81.71
 344,920 81.65 81.76 81.49 373,060 295,740 11.8
22/06/2017
81.65
 244,120 82.13 82.13 81.60 373,040 318,970 8.3
21/06/2017
82.13
 912,700 81.71 82.13 80.91 713,830 701,150 2.0
20/06/2017
81.71
 894,760 82.46 82.46 81.55 461,640 522,870 -9.5
19/06/2017
82.46
 740,530 81.71 82.46 81.76 696,900 637,050 9.3
16/06/2017
81.71
 1,161,370 82.13 82.78 81.71 960,450 1,328,990 -56.3
15/06/2017
82.13
 414,540 81.97 82.40 81.87 443,920 305,800 21.2
14/06/2017
81.97
 536,000 81.33 82.08 81.28 626,414 543,734 12.7
13/06/2017
81.33
 636,190 81.55 81.55 80.96 541,490 570,760 -4.5
12/06/2017
81.55
 505,720 82.08 82.13 81.44 336,160 360,960 -3.8
09/06/2017
82.08
 329,670 82.03 82.24 81.97 422,130 461,590 -6.1
08/06/2017
82.03
 207,740 82.24 82.24 81.92 575,520 459,190 17.9
07/06/2017
82.24
 740,420 82.35 82.56 81.71 1,139,040 1,129,660 1.4
06/06/2017
82.35
 239,400 82.08 82.67 82.08 383,490 313,560 10.8
05/06/2017
82.08
 749,080 80.59 83.04 80.59 325,710 107,980 33.3
02/06/2017
80.59
 496,020 81.12 81.17 80.21 1,402,860 1,398,680 0.7
01/06/2017
81.12
 597,180 79.95 81.12 80.16 466,500 333,570 20.1
31/05/2017
79.95
 1,328,060 79.95 81.33 79.89 1,033,720 875,310 24.3
30/05/2017
79.95
 460,930 81.01 81.01 79.73 127,100 147,800 -3.1
29/05/2017
81.01
 356,250 81.17 81.33 80.85 148,840 127,180 3.3
26/05/2017
81.17
 427,910 80.11 81.17 79.84 184,130 68,720 17.3
25/05/2017
80.11
 619,520 80.91 80.91 79.95 212,910 162,600 7.6
24/05/2017
80.91
 702,140 80.91 81.12 80.11 405,180 249,230 23.6
23/05/2017
80.91
 730,180 80.27 81.17 80.27 413,410 24,050 58.9
22/05/2017
80.27
 1,210,850 78.98 80.32 78.93 621,490 148,880 70.9
19/05/2017
78.98
 816,280 77.97 79.04 77.81 580,290 149,110 63.3
18/05/2017
77.97
 580,440 78.50 78.50 77.17 1,238,951 1,111,101 18.7
17/05/2017
78.50
 1,231,010 76.63 78.77 76.63 788,280 283,480 73.3
16/05/2017
76.63
 531,270 76.85 77.11 76.63 240,820 220,400 3.0
15/05/2017
76.85
 820,620 77.33 77.60 76.58 257,590 307,280 -7.2
12/05/2017
77.33
 594,730 77.17 77.60 76.95 474,480 321,400 22.1
11/05/2017
77.17
 465,950 77.11 77.33 76.85 456,150 181,280 39.7
10/05/2017
77.11
 643,400 76.90 77.70 76.53 285,780 133,460 22.0
09/05/2017
76.90
 937,160 77.92 77.92 76.53 336,270 372,440 -5.2
08/05/2017
77.92
 813,270 78.29 78.34 77.49 1,986,580 1,738,680 36.2
05/05/2017
78.29
 524,400 79.30 79.30 78.29 530,884 398,494 19.5
04/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/05/2017
79.30
 999,850 78.13 79.57 78.29 699,850 225,420 70.2
03/05/2017
78.13
 879,460 77.97 78.34 78.02 591,460 278,070 46.5
28/04/2017
77.97
 1,414,090 77.18 78.29 77.29 855,960 489,300 54.1
27/04/2017
77.18
 1,185,660 75.81 77.18 75.76 586,160 309,660 40.1
26/04/2017
75.81
 272,660 75.55 75.81 75.07 706,570 564,750 20.3
25/04/2017
75.55
 472,730 75.86 75.86 75.28 558,750 394,420 23.5
24/04/2017
75.86
 562,400 76.23 76.23 75.60 1,078,000 900,530 25.6
21/04/2017
76.23
 445,370 76.34 76.55 75.97 316,070 161,280 22.4

Chính sách bảo mật | Điều khoản sử dụng |