CTCP Sữa Việt Nam (vnm)

64.30
0.40
(0.63%)
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)
01/02/2024
65.77
 2,499,300 65.48 66.06 65.48 682,700 801,700 -8.0
31/01/2024
65.28
 4,020,100 65.48 66.45 65.18 372,800 1,759,000 -93.4
30/01/2024
65.18
 1,790,400 65.57 65.57 65.18 176,100 1,397,500 -81.8
29/01/2024
65.28
 1,732,800 65.38 65.57 65.18 102,000 992,600 -59.7
26/01/2024
65.28
 1,675,800 65.28 65.77 65.28 133,100 708,200 -38.6
25/01/2024
65.18
 2,660,500 65.67 65.77 65.18 251,600 1,219,700 -64.9
24/01/2024
65.57
 2,083,500 66.06 66.26 65.48 175,100 957,200 -52.8
23/01/2024
65.96
 2,112,000 66.55 66.55 65.87 705,600 773,300 -4.6
22/01/2024
66.55
 1,959,800 66.26 66.94 66.26 303,700 533,600 -15.7
19/01/2024
66.26
 2,619,900 65.67 66.84 65.67 407,800 832,100 -28.8
18/01/2024
65.67
 1,228,400 65.57 66.06 65.57 140,100 313,800 -11.7
17/01/2024
65.38
 1,826,400 65.77 66.16 65.28 343,400 834,300 -33.1
16/01/2024
65.67
 2,072,400 65.28 65.67 64.99 359,700 1,273,900 -61.1
15/01/2024
65.28
 2,226,700 65.48 65.77 65.28 58,700 1,329,300 -85.2
12/01/2024
65.48
 3,283,000 65.87 66.16 65.28 233,500 1,790,700 -104.8
11/01/2024
66.16
 2,083,900 65.77 66.74 65.77 280,700 822,300 -36.7
10/01/2024
65.77
 3,006,600 66.35 66.35 65.67 238,700 995,200 -51.3
09/01/2024
66.35
 2,460,400 66.45 66.74 66.26 103,700 1,267,300 -79.3
08/01/2024
66.45
 2,396,400 67.23 67.33 66.45 129,300 640,000 -35.0
05/01/2024
67.04
 1,475,700 67.52 67.52 66.74 143,100 282,600 -9.6
04/01/2024
67.23
 3,401,500 67.33 67.72 67.23 171,700 478,600 -21.2
03/01/2024
67.23
 1,889,800 66.65 67.23 66.26 221,800 142,500 5.5
02/01/2024
66.55
 2,142,800 66.45 66.74 66.16 419,100 391,000 1.9
29/12/2023
65.87
 1,954,700 66.74 66.94 65.87 109,100 911,300 -54.4
28/12/2023
66.74
 2,408,700 65.77 66.74 65.77 675,100 467,600 14.1
27/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2023
65.77
 1,626,400 65.77 66.45 65.77 117,600 731,000 -41.5
26/12/2023
65.77
 1,975,400 65.67 66.25 65.77 261,100 1,064,300 -54.8
25/12/2023
65.67
 2,672,700 65.38 66.45 65.38 270,200 717,900 -30.5
22/12/2023
65.38
 2,145,700 65.58 65.87 65.29 749,300 1,165,900 -28.2
21/12/2023
65.58
 2,585,900 65.87 66.06 65.58 884,700 1,202,600 -21.5
20/12/2023
65.87
 2,603,900 64.80 65.96 64.80 831,600 801,000 2.2
19/12/2023
64.80
 3,061,900 64.80 65.19 64.13 154,500 1,463,900 -87.4
18/12/2023
64.80
 3,513,100 65.87 65.96 64.80 257,600 1,625,300 -92.3
15/12/2023
65.87
 3,739,700 66.16 66.35 65.87 1,872,400 2,442,200 -39.0
14/12/2023
66.16
 1,462,000 65.96 66.64 65.96 240,000 535,100 -20.2
13/12/2023
65.96
 4,511,000 67.12 67.41 65.87 89,500 1,890,300 -123.8
12/12/2023
67.12
 2,788,700 67.70 67.80 66.74 556,400 1,438,900 -61.2
11/12/2023
67.70
 4,734,500 66.74 68.19 67.61 766,600 1,009,700 -17.1
08/12/2023
66.74
 3,729,400 66.16 67.03 65.77 118,300 1,232,200 -76.6
07/12/2023
66.16
 3,874,400 66.25 66.54 65.29 837,900 1,658,400 -55.7
06/12/2023
66.25
 1,606,600 65.87 66.35 65.87 135,700 898,400 -52.1
05/12/2023
65.87
 2,302,100 66.54 66.74 65.77 66,100 1,406,700 -91.6
04/12/2023
66.54
 3,006,800 66.16 67.22 66.16 613,700 1,033,100 -28.9
01/12/2023
66.16
 1,391,800 65.19 66.25 65.48 396,800 266,100 8.9
30/11/2023
65.19
 2,581,600 66.16 66.45 65.19 194,500 1,727,300 -104.0
29/11/2023
66.16
 1,262,500 66.25 66.54 65.96 160,500 496,500 -23.0
28/11/2023
66.25
 1,775,600 65.87 66.25 65.29 313,100 797,000 -32.9
27/11/2023
65.87
 1,333,300 66.06 66.16 65.67 234,600 363,300 -8.8
24/11/2023
66.06
 3,128,900 66.45 66.64 65.38 575,700 1,282,200 -48.1
23/11/2023
66.45
 1,623,100 67.12 67.61 66.45 112,500 396,700 -19.7
22/11/2023
67.12
 1,302,200 67.22 67.90 66.74 166,600 406,900 -16.7
21/11/2023
67.22
 2,959,800 67.03 67.51 66.64 173,300 1,867,300 -117.3
20/11/2023
67.03
 1,770,000 67.70 67.70 66.74 146,100 663,000 -35.8
17/11/2023
67.70
 2,335,800 67.99 68.77 66.93 209,900 350,100 -9.8
16/11/2023
67.99
 2,338,200 68.38 68.96 67.61 0 0 0
15/11/2023
68.38
 3,949,400 66.64 69.45 67.70 1,642,200 1,111,600 37.9
14/11/2023
66.64
 2,996,000 66.45 67.12 65.96 221,918 2,182,775 -134.7
13/11/2023
66.45
 1,730,800 67.32 67.70 66.35 84,700 384,300 -20.8
10/11/2023
67.32
 2,833,100 68.38 68.48 67.32 591,200 1,244,300 -45.8
09/11/2023
68.38
 3,420,100 69.06 69.74 68.38 656,900 2,087,100 -102.1
08/11/2023
69.06
 2,339,600 68.48 69.15 67.51 575,900 1,089,400 -36.3
07/11/2023
68.48
 1,474,700 68.67 68.67 67.51 267,600 481,000 -15.0
06/11/2023
68.67
 1,136,800 67.70 69.15 67.80 421,700 591,000 -11.9
03/11/2023
67.70
 1,692,700 68.57 68.57 67.51 540,100 698,900 -11.1
02/11/2023
68.57
 2,390,200 68.09 68.57 67.51 762,800 1,033,500 -19.0
01/11/2023
68.09
 2,337,200 65.77 68.19 65.67 1,128,500 393,000 51.2
31/10/2023
65.77
 2,183,600 65.38 67.22 65.38 916,900 588,700 22.6
30/10/2023
65.38
 1,047,000 65.77 65.77 64.90 319,300 190,200 8.8
27/10/2023
65.77
 1,811,000 64.80 65.77 64.42 582,200 594,500 -0.7
26/10/2023
64.80
 5,201,700 66.74 66.74 63.74 1,834,300 424,900 94.3
25/10/2023
66.74
 2,423,700 67.99 68.48 66.74 94,300 429,900 -23.6
24/10/2023
67.99
 1,099,500 67.90 68.48 67.80 88,300 536,900 -31.6
23/10/2023
67.90
 2,725,900 69.93 69.93 67.80 237,700 1,247,900 -71.2
20/10/2023
69.93
 2,371,800 69.06 70.12 67.90 1,139,900 854,400 20.8
19/10/2023
69.06
 3,904,700 71.48 71.48 68.57 978,900 1,682,100 -50.7
18/10/2023
71.48
 2,572,400 72.35 72.35 70.03 612,400 957,100 -25.3
17/10/2023
72.35
 1,421,900 72.73 73.60 72.35 398,100 300,400 7.5
16/10/2023
72.73
 1,344,400 73.31 73.31 72.25 303,300 105,300 14.9
13/10/2023
73.31
 1,487,000 73.02 73.80 72.54 127,400 194,300 -5.1
12/10/2023
73.02
 2,534,800 71.96 73.41 72.06 148,400 355,200 -15.5
11/10/2023
71.96
 1,134,400 71.96 72.35 71.57 151,900 237,000 -6.3
10/10/2023
71.96
 1,023,900 71.28 72.54 71.57 36,200 155,100 -8.9
09/10/2023
71.28
 830,900 71.77 71.77 71.19 21,500 243,300 -16.4
06/10/2023
71.77
 1,227,000 70.32 71.77 70.22 657,000 21,500 46.9
05/10/2023
70.32
 2,571,400 71.96 71.96 70.32 201,000 809,900 -44.8
04/10/2023
71.96
 1,077,900 71.57 72.15 70.99 464,800 218,800 18.3
03/10/2023
71.57
 1,993,700 73.12 73.12 71.48 322,800 199,600 9.1
02/10/2023
73.12
 1,159,900 71.77 73.12 71.77 490,900 112,500 28.5
29/09/2023
71.77
 1,403,900 72.35 73.89 71.77 361,500 445,600 -6.1
28/09/2023
72.35
 1,889,300 74.09 74.09 72.35 304,600 419,400 -8.5
27/09/2023
74.09
 2,273,300 73.60 74.09 72.35 763,900 503,400 19.7
26/09/2023
73.60
 2,534,600 75.05 75.44 73.51 1,189,000 1,172,000 1.4
25/09/2023
75.05
 2,755,500 74.96 75.93 74.18 1,357,000 463,400 69.7
22/09/2023
74.96
 4,244,900 75.44 75.73 73.31 2,056,900 713,700 103.4
21/09/2023
75.44
 2,537,900 75.73 75.73 74.76 723,600 707,400 1.3
20/09/2023
75.73
 1,842,800 76.31 76.31 75.44 498,800 980,800 -37.8
19/09/2023
76.31
 2,571,700 76.31 76.31 74.86 618,900 441,600 13.9
18/09/2023
76.31
 1,322,100 76.89 77.18 76.12 0 0 0
15/09/2023
76.89
 5,614,800 76.80 78.54 76.41 2,840,700 1,798,700 83.9
14/09/2023
76.80
 2,482,600 76.51 77.38 75.83 1,464,300 203,400 99.8

Chính sách bảo mật | Điều khoản sử dụng |