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)
12/04/2013
33.28
 362,540 34.08 34.34 33.01 115,200 120,550 -0.7
11/04/2013
34.08
 526,180 33.54 34.34 33.28 25,500 25,950 -0.1
10/04/2013
33.54
 454,070 34.34 35.41 33.54 324,190 318,650 0.7
09/04/2013
34.34
 299,320 33.28 34.61 33.28 120,200 122,310 -0.3
08/04/2013
33.28
 173,740 32.75 33.28 32.75 138,230 130,600 0.9
05/04/2013
32.75
 175,850 31.95 32.75 31.95 55,050 55,500 -0.1
04/04/2013
31.95
 443,960 32.75 32.75 31.95 70,300 79,190 -1.1
03/04/2013
32.75
 350,420 32.48 32.75 32.21 61,860 60,200 0.2
02/04/2013
32.48
 403,390 32.48 33.28 32.48 51,000 58,230 -0.9
01/04/2013
32.48
 499,290 30.88 32.48 31.15 33,350 25,050 0.9
29/03/2013
30.88
 395,970 30.62 30.88 30.08 6,400 300 0.7
28/03/2013
30.62
 142,890 30.08 30.62 30.08 20,300 21,860 -0.2
27/03/2013
30.08
 216,610 30.08 30.35 29.82 4,980 1,000 0.4
26/03/2013
30.08
 265,980 30.62 30.62 29.82 57,300 70,350 -1.5
25/03/2013
30.62
 275,760 30.08 30.62 29.82 1,534,850 1,526,400 1.0
22/03/2013
30.08
 509,210 29.55 30.62 29.55 89,070 84,370 0.5
21/03/2013
29.55
 697,470 28.49 29.82 28.49 264,220 269,200 -0.6
20/03/2013
28.49
 163,400 27.95 28.49 27.95 63,700 64,000 -0.0
19/03/2013
27.95
 79,440 27.95 28.22 27.95 23,870 34,850 -1.1
18/03/2013
27.95
 383,160 27.69 28.75 27.42 57,320 62,000 -0.5
15/03/2013
27.69
 75,460 27.69 27.69 27.42 0 0 0
14/03/2013
27.69
 53,170 27.69 27.69 27.42 5,570 0 0.6
13/03/2013
27.69
 136,290 27.69 27.95 27.42 6,000 3,870 0.2
12/03/2013
27.69
 113,410 27.95 27.95 27.42 2,300 310 0.2
11/03/2013
27.95
 120,190 27.69 27.95 27.42 60 0 0.0
08/03/2013
27.69
 96,980 27.95 27.95 27.69 353,000 355,570 -0.3
07/03/2013
27.95
 135,160 27.95 27.95 27.42 0 6,000 -0.6
06/03/2013
27.95
 266,470 27.42 28.22 27.69 150,000 152,290 -0.2
05/03/2013
27.42
 207,890 27.15 27.42 26.89 355,050 350,060 0.5
04/03/2013
27.15
 138,270 27.42 27.69 27.15 813,200 816,200 -0.3
01/03/2013
27.42
 91,290 27.42 27.69 27.42 85,000 85,000 0
28/02/2013
27.42
 161,170 27.15 27.69 27.15 20,000 20,000 0
27/02/2013
27.15
 129,120 26.89 27.42 26.89 135,230 143,830 -0.9
26/02/2013
26.89
 193,660 27.42 27.69 26.89 1,521,970 1,522,470 -0.1
25/02/2013
27.42
 167,680 27.15 27.69 27.15 68,000 68,000 0
22/02/2013
27.15
 348,530 26.89 27.69 26.62 33,000 48,340 -1.6
21/02/2013
26.89
 236,050 27.69 27.95 26.89 383,460 383,460 0
20/02/2013
27.69
 466,760 26.89 28.49 26.62 33,000 33,000 0
19/02/2013
26.89
 185,290 27.15 27.42 26.89 40,000 43,790 -0.4
18/02/2013
27.15
 125,690 27.15 27.42 26.89 74,650 88,230 -1.4
08/02/2013
27.15
 78,380 27.15 27.42 26.89 50,000 51,500 -0.2
07/02/2013
27.15
 105,610 27.42 27.42 27.15 0 9,000 -0.9
06/02/2013
27.42
 187,250 26.49 27.42 26.49 30,000 30,500 -0.1
05/02/2013
26.49
 432,970 26.89 27.15 26.49 361,130 361,130 0
04/02/2013
26.89
 117,260 27.15 27.15 26.89 0 0 0
01/02/2013
27.15
 277,990 26.89 27.15 26.49 181,320 187,070 -0.6
31/01/2013
26.89
 169,570 27.42 27.42 26.89 110,000 111,440 -0.1
30/01/2013
27.42
 245,500 27.69 27.69 27.15 80,000 80,000 0
29/01/2013
27.69
 273,610 27.95 27.95 27.15 20,000 27,010 -0.7
28/01/2013
27.95
 657,030 26.49 28.22 26.62 20,000 23,370 -0.3
25/01/2013
26.49
 430,810 26.36 26.62 26.22 0 6,270 -0.6
24/01/2013
26.36
 160,380 26.09 26.49 26.09 50,000 79,430 -2.9
23/01/2013
26.09
 250,560 25.69 26.89 26.09 0 1,100 -0.1
22/01/2013
25.69
 246,990 25.69 25.96 25.42 116,000 117,400 -0.1
21/01/2013
25.69
 75,950 25.96 26.22 25.69 121,800 120,000 0.2
18/01/2013
25.96
 206,860 26.09 26.22 25.69 0 0 0
17/01/2013
26.09
 291,160 26.49 26.49 26.09 70,000 70,000 0
16/01/2013
26.49
 215,810 26.62 26.89 26.36 31,000 31,000 0
15/01/2013
26.62
 192,400 26.49 26.89 26.36 504,950 501,800 0.3
14/01/2013
26.49
 371,220 27.42 27.42 26.22 350,000 350,000 0
11/01/2013
27.42
 362,160 26.62 27.69 26.89 530,000 530,000 0
10/01/2013
26.62
 593,410 25.42 26.62 25.29 2,790,000 2,791,000 -0.1
09/01/2013
25.42
 455,050 24.49 25.69 24.89 20,000 24,950 -0.5
08/01/2013
24.49
 629,670 23.43 24.49 23.43 367,040 367,040 0
07/01/2013
23.43
 135,530 23.43 23.69 23.43 30,000 30,000 0
04/01/2013
23.43
 147,250 23.03 23.43 22.90 0 0 0
03/01/2013
23.03
 146,370 23.16 23.29 22.90 30,000 30,000 0
02/01/2013
23.16
 199,930 23.43 23.43 23.16 119,843 119,843 0
28/12/2012
23.43
 99,400 23.43 23.43 23.03 20,000 20,000 0
27/12/2012
23.43
 188,780 23.43 23.83 23.29 30,000 30,000 0
26/12/2012
23.43
 212,250 22.63 23.56 22.63 50,000 50,000 0
25/12/2012
22.63
 124,470 22.23 22.63 22.23 0 0 0
24/12/2012
22.23
 91,700 22.10 22.50 22.10 4,480 0 0.4
21/12/2012
22.10
 109,770 22.36 22.36 21.96 30,000 30,000 0
20/12/2012
22.36
 124,180 22.50 22.50 22.23 0 0 0
19/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/12/2012
22.50
 432,340 22.01 22.90 22.50 1,020 0 0.1
18/12/2012
22.01
 254,070 22.19 22.36 22.01 20,000 24,480 -0.6
17/12/2012
22.19
 163,990 22.72 22.72 22.19 232,800 231,000 0.2
14/12/2012
22.72
 81,460 22.54 22.72 22.36 30,000 30,000 0
13/12/2012
22.54
 110,640 22.54 22.72 22.36 39,000 40,020 -0.1
12/12/2012
22.54
 168,940 22.72 22.90 22.36 20,000 20,000 0
11/12/2012
22.72
 97,810 23.07 23.07 22.72 30,000 31,800 -0.2
10/12/2012
23.07
 82,630 23.07 23.07 22.90 0 0 0
07/12/2012
23.07
 48,390 23.07 23.25 22.90 153,000 153,000 0
06/12/2012
23.07
 65,680 23.25 23.25 22.90 0 0 0
05/12/2012
23.25
 81,900 23.07 23.43 23.07 4,680 0 0.6
04/12/2012
23.07
 40,200 22.90 23.07 22.72 398,095 398,095 0
03/12/2012
22.90
 30,000 22.90 23.07 22.72 35,000 35,000 0
30/11/2012
22.90
 48,300 22.90 23.07 22.90 1,992,250 1,988,750 0.5
29/11/2012
22.90
 63,950 22.72 23.07 22.72 8,900 4,680 0.5
28/11/2012
22.72
 46,200 22.90 22.90 22.72 126,000 126,000 0
27/11/2012
22.90
 53,840 22.72 22.90 22.72 20,000 20,000 0
26/11/2012
22.72
 87,520 23.07 23.07 22.72 7,500 3,500 0.5
23/11/2012
23.07
 133,190 23.07 23.25 22.72 3,000 8,900 -0.8
22/11/2012
23.07
 67,600 23.07 23.25 22.90 1,200 0 0.2
21/11/2012
23.07
 104,280 23.07 23.61 23.07 60,000 60,000 0
20/11/2012
23.07
 122,810 22.90 23.07 22.72 0 7,500 -1.0
19/11/2012
22.90
 75,120 23.07 23.25 22.72 137,000 140,000 -0.4
16/11/2012
23.07
 67,040 23.43 23.43 22.90 300 1,200 -0.1
15/11/2012
23.43
 163,380 23.43 24.14 23.25 40,000 40,000 0

Chính sách bảo mật | Điều khoản sử dụng |