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)
22/11/2016
74.13
 1,242,000 72.97 74.23 73.02 1,439,820 1,676,040 -33.0
21/11/2016
72.97
 972,500 72.28 73.18 72.65 1,033,730 1,472,310 -60.8
18/11/2016
72.28
 1,269,760 73.23 73.23 72.28 367,510 954,420 -80.8
17/11/2016
73.23
 876,780 73.23 73.39 73.07 2,249,970 1,927,080 44.8
16/11/2016
73.23
 1,694,320 72.33 73.34 72.33 1,241,340 875,980 50.7
15/11/2016
72.33
 1,937,180 72.81 73.28 72.28 585,850 1,258,500 -92.7
14/11/2016
72.81
 1,635,670 74.02 74.02 72.76 251,120 995,180 -103.1
11/11/2016
74.02
 789,590 74.28 74.39 74.02 849,510 704,750 20.4
10/11/2016
74.28
 970,990 73.76 74.44 73.97 693,780 558,940 19.0
09/11/2016
73.76
 2,730,910 73.97 73.97 71.97 1,275,410 822,140 63.5
08/11/2016
73.97
 487,900 73.86 74.23 73.91 326,220 307,660 2.6
07/11/2016
73.86
 1,259,230 74.23 74.34 73.81 247,450 812,910 -79.3
04/11/2016
74.23
 1,048,780 74.49 74.76 74.02 871,140 845,940 3.6
03/11/2016
74.49
 1,438,620 74.34 74.49 74.13 695,920 271,450 59.8
02/11/2016
74.34
 803,900 74.76 75.13 74.34 316,330 482,780 -23.6
01/11/2016
74.76
 560,760 74.81 75.34 74.49 349,090 482,380 -18.9
31/10/2016
74.81
 354,450 75.50 75.65 74.81 505,057 473,027 4.6
28/10/2016
75.50
 833,450 75.07 75.92 74.81 405,500 43,380 51.9
27/10/2016
75.07
 378,630 74.34 75.07 74.34 239,460 172,030 9.5
26/10/2016
74.34
 405,530 74.28 74.55 74.23 772,300 637,630 19.0
25/10/2016
74.28
 1,247,450 74.28 74.71 74.02 659,590 456,920 28.5
24/10/2016
74.28
 1,645,610 75.97 75.97 74.28 327,080 917,310 -83.9
21/10/2016
75.97
 585,660 76.34 76.87 75.92 290,420 377,680 -12.7
20/10/2016
76.34
 855,020 76.92 77.18 76.13 548,950 574,460 -3.7
19/10/2016
76.92
 1,959,520 75.86 77.18 75.39 632,000 402,770 33.3
18/10/2016
75.86
 877,320 74.92 75.86 74.76 702,050 346,560 50.9
17/10/2016
74.92
 711,870 75.86 75.97 74.86 35,810 266,130 -32.9
14/10/2016
75.86
 2,094,790 74.81 76.29 74.81 790,830 315,970 68.3
13/10/2016
74.81
 771,080 74.55 75.07 74.34 292,790 48,670 34.6
12/10/2016
74.55
 1,243,190 74.02 74.55 73.76 731,890 141,330 83.2
11/10/2016
74.02
 2,006,450 73.81 74.28 72.28 781,840 199,290 81.0
10/10/2016
73.81
 742,680 74.60 74.60 73.81 357,050 135,190 31.3
07/10/2016
74.60
 1,175,020 74.81 75.13 74.07 546,570 125,530 59.4
06/10/2016
74.81
 1,526,360 73.97 75.02 73.97 648,540 199,380 63.5
05/10/2016
73.97
 821,370 74.02 74.49 73.97 348,370 314,550 4.8
04/10/2016
74.02
 1,378,590 74.02 74.71 73.81 274,940 370,360 -13.5
03/10/2016
74.02
 1,069,050 73.76 74.23 73.86 855,938 939,568 -11.7
30/09/2016
73.76
 989,150 73.76 74.23 73.76 487,120 463,540 3.3
29/09/2016
73.76
 2,074,740 73.76 74.23 73.60 1,209,530 1,239,230 -4.2
28/09/2016
73.76
 1,476,100 73.76 74.13 73.39 706,630 615,580 12.7
27/09/2016
73.76
 1,074,130 74.28 74.49 73.76 176,780 446,720 -37.9
26/09/2016
74.28
 1,518,050 73.76 74.34 73.55 3,539,615 3,519,805 2.8
23/09/2016
73.76
 1,718,800 72.28 73.97 71.91 3,666,596 3,139,536 73.2
22/09/2016
72.28
 952,970 72.60 73.49 72.28 3,563,020 3,702,940 -19.4
21/09/2016
72.60
 1,460,260 71.65 73.18 72.18 369,330 563,770 -26.9
20/09/2016
71.65
 2,676,170 71.65 71.65 70.07 3,421,500 4,026,150 -81.0
19/09/2016
71.65
 3,028,480 72.70 73.76 71.54 901,410 1,359,270 -62.9
16/09/2016
72.70
 6,624,630 75.34 75.34 72.70 8,732,710 8,701,880 1.2
15/09/2016
75.34
 1,445,440 75.86 76.18 75.07 655,900 1,208,310 -79.3
14/09/2016
75.86
 875,800 76.34 76.34 74.92 358,620 668,490 -44.5
13/09/2016
76.34
 2,425,810 74.39 76.81 73.28 589,740 1,057,580 -65.2
12/09/2016
74.39
 2,182,400 75.34 76.81 74.23 881,130 1,585,430 -100.2
09/09/2016
75.34
 1,741,810 77.44 77.97 75.34 681,150 1,578,290 -129.9
08/09/2016
77.44
 2,287,900 76.92 77.97 75.86 2,073,400 2,752,890 -99.4
07/09/2016
76.92
 4,166,500 79.03 79.03 75.34 780,720 2,793,050 -294.1
06/09/2016
79.03
 1,732,660 81.13 81.13 79.03 809,940 1,144,470 -50.8
05/09/2016
81.13
 2,682,460 81.13 82.19 79.55 1,301,030 1,030,920 41.8
01/09/2016
81.13
 2,630,100 82.19 82.19 80.08 2,232,668 2,630,098 -61.1
31/08/2016
82.19
 2,108,900 80.08 82.19 80.61 1,808,290 1,822,430 -1.8
30/08/2016
80.08
 1,752,690 79.55 80.61 79.03 643,370 1,437,240 -120.0
29/08/2016
79.55
 3,289,040 76.92 81.66 76.92 1,270,380 702,740 86.3
26/08/2016
76.92
 961,360 76.39 76.92 75.86 170,460 354,990 -26.7
25/08/2016
76.39
 609,070 76.39 76.92 75.34 70,590 102,800 -4.7
24/08/2016
76.39
 1,173,980 75.34 76.92 75.34 83,410 352,230 -39.0
23/08/2016
75.34
 1,074,520 73.76 75.34 73.23 249,390 408,690 -22.4
22/08/2016
73.76
 1,276,220 75.34 75.86 73.76 104,420 369,240 -37.4
19/08/2016: Cổ tức tiền mặt tỉ lệ: 40%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
19/08/2016
75.34
 3,527,830 74.64 77.44 74.81 202,860 1,800,060 -230.3
18/08/2016
74.63
 2,115,570 73.35 74.63 73.35 934,180 1,081,020 -25.4
17/08/2016
73.35
 1,335,230 72.49 73.78 72.49 416,120 598,490 -31.2
16/08/2016
72.49
 1,086,530 72.49 73.35 72.49 200,990 556,920 -60.3
15/08/2016
72.49
 1,144,990 72.06 72.92 71.63 190,450 529,650 -57.1
12/08/2016
72.06
 3,172,710 72.49 75.06 72.06 1,383,850 1,492,740 -17.9
11/08/2016
72.49
 1,682,430 70.35 72.49 70.35 1,030,390 810,820 36.1
10/08/2016
70.35
 1,339,110 69.49 70.77 69.49 476,700 405,410 11.7
09/08/2016
69.49
 1,906,470 67.77 69.92 68.20 729,030 55,010 108.6
08/08/2016
67.77
 657,180 67.77 68.20 67.34 240,790 89,560 24.0
05/08/2016
67.77
 839,620 66.91 67.77 66.49 519,290 221,000 46.7
04/08/2016
66.91
 1,142,360 66.06 67.77 66.06 717,090 200,480 80.8
03/08/2016
66.06
 660,790 65.20 66.49 65.20 143,200 1,130 21.8
02/08/2016
65.20
 1,681,750 66.49 66.49 65.20 358,800 108,460 38.3
01/08/2016
66.49
 1,706,560 67.77 68.20 66.06 388,740 1,036,850 -100.9
29/07/2016
67.77
 1,004,950 68.63 69.06 67.77 272,680 478,490 -32.7
28/07/2016
68.63
 1,316,550 67.77 69.06 67.77 280,500 373,900 -14.9
27/07/2016
67.77
 594,750 67.34 68.20 67.34 296,300 146,080 23.8
26/07/2016
67.34
 1,021,030 66.06 67.77 65.63 544,240 192,270 54.8
25/07/2016
66.06
 551,630 66.91 67.34 66.06 430,840 386,800 6.8
22/07/2016
66.91
 2,099,510 67.34 68.20 65.20 703,270 638,670 9.0
21/07/2016
67.34
 1,758,070 67.77 69.49 66.91 175,780 1,053,870 -138.5
20/07/2016
67.77
 1,548,000 65.63 68.20 65.20 278,260 279,260 -0.2
19/07/2016
65.63
 1,838,230 64.34 66.49 64.34 209,230 238,100 -4.4
18/07/2016
64.34
 1,083,560 63.05 64.77 63.05 136,780 145,500 -1.3
15/07/2016
63.05
 491,430 62.62 63.48 62.20 5,429,252 5,426,402 0.4
14/07/2016
62.62
 1,249,220 63.05 63.48 62.20 61,350 61,350 0
13/07/2016
63.05
 444,730 63.05 63.48 62.62 197,970 198,870 -0.1
12/07/2016
63.05
 644,290 62.62 63.05 61.77 41,300 42,850 -0.2
11/07/2016
62.62
 554,950 63.05 63.91 62.20 201,630 200,000 0.2
08/07/2016
63.05
 654,500 63.05 63.91 62.62 0 100 -0.0
07/07/2016
63.05
 1,355,810 61.34 63.05 61.34 290,100 201,300 12.8
06/07/2016
61.34
 401,510 61.77 61.77 60.91 129,910 121,630 1.2
05/07/2016
61.77
 719,200 62.20 62.62 61.34 222,240 200,000 3.2

Chính sách bảo mật | Điều khoản sử dụng |