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)
25/06/2012
15.08
 30,180 15.08 15.25 14.99 150 470 -0.0
22/06/2012
15.08
 15,670 15.08 15.17 14.99 0 0 0
21/06/2012
15.08
 27,850 15.25 15.34 15.08 0 0 0
20/06/2012
15.25
 25,970 15.34 15.34 15.17 420 370 0.0
19/06/2012
15.34
 36,490 15.34 15.34 15.17 50,000 50,150 -0.0
18/06/2012
15.34
 40,020 15.43 15.43 15.25 25,800 22,500 0.3
15/06/2012
15.43
 114,830 15.08 15.60 15.08 30,000 30,000 0
14/06/2012
15.08
 42,350 14.99 15.17 14.99 10,300 420 0.8
13/06/2012
14.99
 21,900 14.99 14.99 14.90 37,600 37,600 0
12/06/2012
14.99
 45,850 14.99 14.99 14.82 187,000 190,300 -0.3
11/06/2012
14.99
 16,730 14.90 14.99 14.90 300 0 0.0
08/06/2012
14.90
 33,020 14.99 15.17 14.90 39,120 49,420 -0.9
07/06/2012
14.99
 39,360 14.99 15.08 14.90 0 0 0
06/06/2012
14.99
 32,320 15.08 15.17 14.90 26,000 20,000 0.5
05/06/2012
15.08
 19,660 14.99 15.08 14.90 69,600 69,900 -0.0
04/06/2012
14.99
 12,990 15.17 15.17 14.99 580 0 0.1
01/06/2012
15.17
 26,750 15.08 15.17 15.08 28,490 28,490 0
31/05/2012
15.08
 42,150 15.25 15.25 15.08 0 6,000 -0.5
30/05/2012
15.25
 12,400 15.25 15.34 15.17 750 0 0.1
29/05/2012
15.25
 15,600 15.17 15.25 15.08 0 580 -0.1
28/05/2012
15.17
 14,950 15.25 15.34 15.17 1,810 0 0.2
25/05/2012
15.25
 82,940 15.08 15.34 15.08 0 0 0
24/05/2012
15.08
 61,880 15.25 15.25 15.08 220,890 221,640 -0.1
23/05/2012
15.25
 40,110 15.34 15.34 15.25 188,820 187,860 0.1
22/05/2012
15.34
 15,730 15.51 15.51 15.34 150 1,810 -0.1
21/05/2012
15.51
 14,130 15.25 15.51 15.34 342,910 339,910 0.3
18/05/2012
15.25
 58,560 15.34 15.34 15.17 0 0 0
17/05/2012
15.34
 27,270 15.34 15.51 15.34 0 960 -0.1
16/05/2012
15.34
 57,190 15.51 15.60 15.34 5,910 150 0.5
15/05/2012
15.51
 67,260 15.60 15.69 15.51 198,000 201,000 -0.3
14/05/2012
15.60
 84,350 15.69 15.69 15.60 0 0 0
11/05/2012
15.69
 50,830 15.69 15.78 15.60 0 0 0
10/05/2012
15.69
 45,530 15.78 15.78 15.60 0 5,910 -0.5
09/05/2012
15.78
 43,560 15.69 15.78 15.60 20,000 20,000 0
08/05/2012
15.69
 69,000 15.69 15.78 15.69 118,810 118,810 0
07/05/2012
15.69
 69,910 15.69 15.86 15.69 24,350 24,350 0
04/05/2012
15.69
 59,720 15.69 15.78 15.60 0 0 0
03/05/2012
15.69
 64,330 15.78 15.78 15.60 110,000 110,000 0
02/05/2012
15.78
 41,370 15.78 15.78 15.69 280 0 0.0
27/04/2012
15.78
 54,240 15.86 15.86 15.78 0 0 0
26/04/2012
15.86
 101,530 15.69 16.21 15.69 20,000 20,000 0
25/04/2012
15.69
 63,730 15.69 15.78 15.60 550 0 0.0
24/04/2012
15.69
 37,120 15.69 15.69 15.60 0 280 -0.0
23/04/2012
15.69
 38,710 15.69 15.78 15.69 1,280 0 0.1
20/04/2012
15.69
 35,510 15.69 15.78 15.69 0 0 0
19/04/2012
15.69
 46,850 15.86 15.86 15.69 40,500 40,550 -0.0
18/04/2012
15.86
 63,330 15.86 15.95 15.78 1,500 0 0.1
17/04/2012
15.86
 43,590 15.86 15.86 15.78 0 1,280 -0.1
16/04/2012
15.86
 76,040 15.86 16.04 15.86 6,010 0 0.5
13/04/2012
15.86
 57,860 15.95 16.04 15.86 100 500 -0.0
12/04/2012
15.95
 112,730 15.95 16.04 15.86 50,000 51,500 -0.1
11/04/2012
15.95
 106,860 15.95 16.04 15.86 20,000 20,000 0
10/04/2012
15.95
 56,370 16.04 16.12 15.95 1,500 6,000 -0.4
09/04/2012
16.04
 37,260 16.12 16.12 16.04 0 100 -0.0
06/04/2012: Cổ tức tiền mặt tỉ lệ: 20%
06/04/2012
16.12
 68,510 15.86 16.21 16.04 700 0 0.1
05/04/2012
15.86
 69,230 15.86 15.95 15.78 300 0 0.0
04/04/2012
15.86
 25,930 15.86 15.86 15.78 0 1,500 -0.1
03/04/2012
15.86
 53,400 15.69 15.86 15.61 5,790 0 0.5
30/03/2012
15.69
 65,720 15.78 15.86 15.69 0 700 -0.1
29/03/2012
15.78
 120,740 15.95 15.95 15.78 20,000 20,300 -0.0
28/03/2012
15.95
 75,600 15.78 16.03 15.78 750 0 0.1
27/03/2012
15.78
 124,680 16.12 16.12 15.78 780 5,790 -0.5
26/03/2012
16.12
 112,890 16.37 16.54 16.03 180 0 0.0
23/03/2012
16.37
 268,540 15.61 16.37 15.61 0 0 0
22/03/2012
15.61
 65,490 15.61 15.69 15.61 291,230 289,790 0.1
21/03/2012
15.61
 74,890 15.61 15.69 15.61 0 780 -0.1
20/03/2012
15.61
 48,840 15.61 15.69 15.52 100,000 100,180 -0.0
19/03/2012
15.61
 31,000 15.61 15.69 15.52 0 0 0
16/03/2012
15.61
 44,730 15.78 15.78 15.61 0 2,190 -0.2
15/03/2012
15.78
 47,290 15.61 15.78 15.61 420 0 0.0
14/03/2012
15.61
 127,380 15.61 15.78 15.61 0 0 0
13/03/2012
15.61
 47,600 15.61 15.69 15.52 75,000 75,000 0
12/03/2012
15.61
 0 15.52 15.61 15.61 10,900 0 1.0
09/03/2012
15.52
 99,620 15.61 15.69 15.52 2,750 420 0.2
08/03/2012
15.61
 69,380 15.95 15.95 15.61 0 0 0
07/03/2012
15.95
 99,820 15.78 15.95 15.69 0 0 0
06/03/2012
15.78
 123,860 16.29 16.54 15.69 0 10,900 -1.0
05/03/2012
16.29
 286,510 15.52 16.29 15.61 1,320 2,750 -0.1
02/03/2012
15.52
 66,390 15.44 15.52 15.35 0 0 0
01/03/2012
15.44
 65,630 15.52 15.52 15.44 0 0 0
29/02/2012
15.52
 49,630 15.52 15.61 15.44 34,880 34,830 0.0
28/02/2012
15.52
 78,200 15.61 15.61 15.44 800 1,320 -0.0
27/02/2012
15.61
 39,620 15.61 15.69 15.52 900 0 0.1
24/02/2012
15.61
 74,330 15.69 15.78 15.61 0 0 0
23/02/2012
15.69
 125,140 15.61 15.69 15.44 50,990 50,050 0.1
22/02/2012
15.61
 33,410 15.61 15.69 15.52 4,870 800 0.4
21/02/2012
15.61
 125,680 15.69 15.78 15.61 0 900 -0.1
20/02/2012
15.69
 147,320 15.52 15.78 15.52 0 0 0
17/02/2012
15.52
 187,050 15.10 15.61 15.10 100 990 -0.1
16/02/2012
15.10
 51,650 15.01 15.10 14.92 104,300 109,170 -0.4
15/02/2012
15.01
 53,070 14.92 15.01 14.84 121,960 117,090 0.4
14/02/2012
14.92
 102,980 14.84 15.10 14.84 20,000 20,000 0
13/02/2012
14.84
 44,190 14.92 14.92 14.84 210,000 210,100 -0.0
10/02/2012
14.92
 58,100 15.10 15.10 14.92 0 0 0
09/02/2012
15.10
 88,490 14.92 15.10 14.92 305,000 309,870 -0.4
08/02/2012
14.92
 38,740 14.84 14.92 14.75 0 0 0
07/02/2012
14.84
 52,570 14.84 14.84 14.75 20,000 20,000 0
06/02/2012
14.84
 41,690 14.92 14.92 14.84 25,350 25,350 0
03/02/2012
14.92
 93,970 15.01 15.35 14.92 130,000 130,000 0
02/02/2012
15.01
 84,150 14.75 15.01 14.75 8,970 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |