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)
06/09/2013
38.00
 622,950 38.00 38.82 37.73 385,000 6,900 53.5
05/09/2013
38.00
 606,010 37.18 38.82 37.73 402,110 2,270 56.0
04/09/2013
37.18
 559,630 36.36 38.00 36.91 484,990 233,520 34.4
03/09/2013
36.36
 240,850 35.54 36.91 35.81 79,430 12,650 8.9
30/08/2013
35.54
 989,560 36.09 36.36 34.45 341,140 501,330 -20.8
29/08/2013
36.09
 686,640 36.36 36.91 36.09 519,440 602,110 -10.9
28/08/2013
36.36
 704,560 38.00 38.00 36.36 213,115 284,990 -9.7
27/08/2013
38.00
 375,240 38.27 38.27 37.45 232,580 79,430 21.2
26/08/2013
38.27
 799,920 37.18 38.27 35.81 375,640 304,820 9.3
23/08/2013
37.18
 1,332,760 39.09 39.09 36.63 92,120 386,430 -40.5
22/08/2013
39.09
 479,780 39.91 39.91 39.09 94,550 234,870 -20.1
21/08/2013
39.91
 232,120 39.91 39.91 39.37 152,090 174,500 -3.2
20/08/2013: Cổ tức tiền mặt tỉ lệ: 20%
20/08/2013
39.91
 600,930 40.46 40.73 39.64 30,000 212,900 -26.8
19/08/2013
40.46
 587,140 40.46 40.46 39.92 0 335,140 -50.1
16/08/2013
40.46
 395,060 40.73 40.73 39.92 29,310 99,890 -10.5
15/08/2013
40.73
 258,740 40.19 40.73 40.19 722,550 737,650 -2.3
14/08/2013
40.19
 206,100 39.65 40.19 39.38 350,500 350,000 0.1
13/08/2013
39.65
 213,280 39.11 39.65 39.11 251,300 230,000 3.2
12/08/2013
39.11
 116,260 39.11 39.38 39.11 347,000 347,000 0
09/08/2013
39.11
 159,070 39.11 39.38 38.84 38,390 0 5.6
08/08/2013
39.11
 151,820 39.11 39.38 38.84 0 500 -0.1
07/08/2013
39.11
 292,010 39.38 39.38 39.11 197,000 218,300 -3.1
06/08/2013
39.38
 291,030 38.84 39.65 38.57 185,000 185,000 0
05/08/2013
38.84
 371,780 39.38 39.65 38.84 1,158,280 1,190,300 -4.6
02/08/2013
39.38
 174,920 39.11 39.65 39.11 259,800 249,000 1.6
01/08/2013
39.11
 183,380 39.11 39.38 38.84 640,575 640,575 0
31/07/2013
39.11
 247,770 38.30 39.11 38.30 283,990 283,120 0.1
30/07/2013
38.30
 241,950 38.03 38.57 38.03 79,580 81,370 -0.3
29/07/2013
38.03
 253,290 38.84 39.11 38.03 233,920 239,720 -0.8
26/07/2013
38.84
 162,950 38.57 38.84 38.30 830,970 830,570 0.1
25/07/2013
38.57
 230,340 38.30 38.84 38.03 355,200 356,070 -0.1
24/07/2013
38.30
 386,880 39.11 39.11 38.30 758,370 761,700 -0.5
23/07/2013
39.11
 382,650 39.11 39.65 39.11 125,000 130,000 -0.7
22/07/2013
39.11
 209,600 38.84 39.11 38.30 835,000 835,400 -0.1
19/07/2013
38.84
 422,230 37.76 38.84 38.03 768,000 768,000 0
18/07/2013
37.76
 201,870 37.76 38.03 37.49 709,000 709,250 -0.0
17/07/2013
37.76
 245,830 37.49 37.76 37.22 20,000 20,000 0
16/07/2013
37.49
 506,730 36.95 37.76 36.95 168,550 160,000 1.2
15/07/2013
36.95
 122,900 36.95 37.22 36.69 115,530 100,000 2.1
12/07/2013
36.95
 153,350 36.69 36.95 36.42 350 1,000 -0.1
11/07/2013
36.69
 112,390 36.69 36.95 36.42 89,115 82,595 0.9
10/07/2013
36.69
 161,190 36.69 37.22 36.69 1,250,000 1,258,550 -1.2
09/07/2013
36.69
 189,580 36.15 36.95 36.42 1,300 15,530 -1.9
08/07/2013
36.15
 130,740 36.15 36.42 35.88 154,270 150,350 0.5
05/07/2013
36.15
 72,890 36.15 36.42 35.88 20,000 26,520 -0.9
04/07/2013
36.15
 97,200 36.15 36.42 35.88 176,000 176,000 0
03/07/2013
36.15
 149,530 36.42 36.69 36.15 79,900 71,300 1.2
02/07/2013
36.42
 346,060 35.34 36.42 35.88 3,000 4,270 -0.2
01/07/2013
35.34
 113,300 35.61 35.61 35.07 25,017 25,017 0
28/06/2013
35.61
 100,240 35.61 35.88 35.34 0 0 0
27/06/2013
35.61
 205,810 35.07 35.61 35.07 658,995 667,275 -1.1
26/06/2013
35.07
 226,880 35.07 35.34 34.80 378,100 379,170 -0.1
25/06/2013
35.07
 419,640 36.15 36.15 34.26 20,000 20,000 0
24/06/2013
36.15
 154,040 36.15 36.42 35.61 1,068,798 1,065,198 0.5
21/06/2013
36.15
 123,320 36.15 36.42 35.88 100,000 101,620 -0.2
20/06/2013
36.15
 112,610 36.42 36.69 35.88 60,000 61,930 -0.3
19/06/2013
36.42
 130,700 35.88 36.69 36.15 25,850 20,000 0.8
18/06/2013
35.88
 120,890 35.61 36.15 35.61 177,760 176,100 0.2
17/06/2013
35.61
 390,940 36.95 36.95 35.61 300,000 300,000 0
14/06/2013: Cổ tức tiền mặt tỉ lệ: 18%
14/06/2013
36.95
 76,880 36.74 37.22 36.69 52,000 50,000 0.3
13/06/2013
36.74
 257,630 37.01 37.01 36.21 20,000 25,850 -0.8
12/06/2013
37.01
 108,800 37.27 37.27 37.01 163,940 166,240 -0.3
11/06/2013
37.27
 164,490 36.74 37.27 36.47 67,859 67,409 0.1
10/06/2013
36.74
 290,650 36.21 37.01 36.47 6,350 2,000 0.6
07/06/2013
36.21
 146,880 35.94 36.47 35.94 3,400 0 0.5
06/06/2013
35.94
 188,880 35.67 35.94 35.41 41,350 42,950 -0.2
05/06/2013
35.67
 199,230 35.14 35.67 35.14 73,560 70,620 0.4
04/06/2013
35.14
 189,940 35.41 35.67 35.14 23,500 29,850 -0.8
03/06/2013
35.41
 129,090 35.67 35.94 35.41 900 3,400 -0.3
31/05/2013
35.67
 264,490 35.67 36.21 35.41 71,000 72,350 -0.2
30/05/2013
35.67
 185,110 35.41 35.67 35.14 5,570 3,390 0.3
29/05/2013
35.41
 231,110 35.94 35.94 35.41 94,300 93,500 0.1
28/05/2013
35.94
 183,380 35.67 35.94 35.67 990 900 0.0
27/05/2013
35.67
 446,120 34.88 36.21 35.14 500,450 500,000 0.1
24/05/2013
34.88
 381,910 34.61 35.41 34.34 64,760 70,320 -0.7
23/05/2013
34.61
 271,020 34.61 35.14 34.34 27,000 25,800 0.2
22/05/2013
34.61
 185,010 34.08 34.61 34.08 9,520 990 1.1
21/05/2013
34.08
 599,420 33.54 34.88 33.81 0 450 -0.1
20/05/2013
33.54
 212,390 33.28 33.54 33.01 54,350 40,000 1.8
17/05/2013
33.28
 170,120 33.28 33.54 33.01 33,500 32,500 0.1
16/05/2013
33.28
 154,240 33.01 33.28 32.75 0 9,520 -1.2
15/05/2013
33.01
 125,890 33.01 33.28 32.75 97,638 97,638 0
14/05/2013
33.01
 174,290 33.01 33.01 32.48 0 14,350 -1.8
13/05/2013
33.01
 51,040 33.01 33.01 32.75 0 3,000 -0.4
10/05/2013
33.01
 189,470 33.01 33.28 32.75 0 0 0
09/05/2013
33.01
 66,390 33.01 33.01 32.75 0 0 0
08/05/2013
33.01
 47,030 33.01 33.01 32.75 0 0 0
07/05/2013
33.01
 156,630 33.28 33.54 33.01 6,900 0 0.9
06/05/2013
33.28
 175,190 32.75 33.28 32.75 4,000 0 0.5
03/05/2013
32.75
 91,300 32.48 32.75 32.21 0 0 0
02/05/2013
32.48
 177,790 33.01 33.01 32.21 26,990 24,820 0.3
26/04/2013
33.01
 298,840 33.54 33.81 33.01 66,850 66,900 -0.0
25/04/2013
33.54
 103,840 33.28 33.54 33.01 26,620 24,000 0.3
24/04/2013
33.28
 64,650 33.28 33.28 33.01 20,200 20,000 0.0
23/04/2013
33.28
 248,200 32.48 33.54 32.75 123,200 107,170 2.0
22/04/2013
32.48
 169,190 32.75 32.75 32.21 5,100 6,850 -0.2
18/04/2013
32.75
 198,330 33.01 33.01 32.21 105,950 106,620 -0.1
17/04/2013
33.01
 183,330 32.21 33.01 32.21 105,950 100,200 0.7
16/04/2013
32.21
 579,830 31.95 32.48 30.62 458,779 473,329 -1.7
15/04/2013
31.95
 575,370 33.28 33.28 31.95 72,310 75,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |