CTCP Sữa Việt Nam (vnm)

64.20
-0.10
(-0.16%)
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)
01/02/2012
14.75
 76,400 14.67 14.75 14.58 10,150 0 0.9
31/01/2012
14.67
 65,290 14.50 14.84 14.58 1,000 0 0.1
30/01/2012
14.50
 36,330 14.41 14.50 14.41 21,620 20,000 0.1
20/01/2012
14.41
 69,000 14.50 14.67 14.41 51,500 58,970 -0.6
19/01/2012
14.50
 71,610 14.41 14.50 14.33 72,700 82,850 -0.9
18/01/2012
14.41
 51,380 14.50 14.67 14.41 450 1,000 -0.0
17/01/2012
14.50
 83,290 14.41 14.67 14.41 26,660 28,170 -0.1
16/01/2012
14.41
 86,260 13.99 14.50 13.90 0 1,500 -0.1
13/01/2012
13.99
 47,950 13.82 13.99 13.65 0 0 0
12/01/2012
13.82
 24,450 13.82 13.82 13.65 0 450 -0.0
11/01/2012
13.82
 34,870 13.82 13.90 13.73 20,000 20,140 -0.0
10/01/2012
13.82
 33,380 13.82 13.90 13.65 0 220 -0.0
09/01/2012
13.82
 28,260 13.73 13.82 13.56 0 2,000 -0.2
06/01/2012
13.73
 81,310 13.56 13.99 13.30 104,300 104,300 0
05/01/2012
13.56
 157,620 14.07 14.07 13.47 70,800 79,300 -0.7
04/01/2012
14.07
 113,820 14.41 14.41 14.07 33,780 33,780 0
03/01/2012
14.41
 122,220 14.75 14.75 14.24 539,500 539,500 0
30/12/2011
14.75
 123,160 15.18 15.18 14.75 50,000 50,000 0
29/12/2011
15.18
 18,900 15.27 15.27 15.18 20,000 20,000 0
28/12/2011
15.27
 25,500 15.18 15.27 15.10 0 0 0
27/12/2011
15.18
 28,240 15.18 15.27 15.10 0 0 0
26/12/2011
15.18
 37,980 15.27 15.44 15.10 0 5,000 -0.4
23/12/2011
15.27
 24,780 15.44 15.44 15.01 53,500 53,500 0
22/12/2011
15.44
 41,350 15.69 15.69 15.35 95,000 95,000 0
21/12/2011
15.69
 27,170 15.69 15.78 15.69 0 3,000 -0.3
20/12/2011
15.69
 46,580 15.61 15.78 15.61 1,970 0 0.2
19/12/2011
15.61
 24,600 15.44 15.61 15.44 10,030 0 0.9
16/12/2011
15.44
 15,010 15.35 15.52 15.35 0 0 0
15/12/2011
15.35
 51,420 15.27 15.44 15.18 2,000 0 0.2
14/12/2011
15.27
 38,580 15.35 15.52 15.27 106,840 101,970 0.4
13/12/2011
15.35
 61,730 15.61 15.61 15.35 122,450 130,030 -0.7
12/12/2011
15.61
 63,750 15.69 15.86 15.52 8,000 0 0.7
09/12/2011
15.69
 39,340 15.69 15.78 15.61 0 2,000 -0.2
08/12/2011
15.69
 31,310 15.69 15.78 15.61 1,000 6,840 -0.5
07/12/2011
15.69
 28,330 15.69 15.78 15.61 21,150 23,200 -0.2
06/12/2011
15.69
 51,160 15.69 15.78 15.69 29,000 28,000 0.1
05/12/2011
15.69
 29,060 15.61 15.78 15.52 20,240 20,000 0.0
02/12/2011
15.61
 25,460 15.61 15.78 15.52 7,780 1,000 0.6
01/12/2011
15.61
 53,290 15.61 15.69 15.52 105,020 30,400 7.0
30/11/2011
15.61
 62,840 15.78 15.78 15.44 118,060 126,560 -0.8
29/11/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
29/11/2011
15.78
 97,420 15.47 16.20 15.78 40,300 40,240 0.0
28/11/2011
15.46
 144,480 15.58 15.69 15.35 0 7,780 -1.1
25/11/2011
15.58
 137,680 15.69 15.69 15.24 132,100 195,120 -8.4
24/11/2011
15.69
 42,920 16.15 16.15 15.69 0 500 -0.1
23/11/2011
16.15
 18,580 16.15 16.15 15.92 135,100 115,300 2.9
22/11/2011
16.15
 14,750 16.15 16.37 16.15 180,640 180,640 0
21/11/2011
16.15
 110,960 15.46 16.15 15.58 10,640 12,000 -0.2
18/11/2011
15.46
 44,820 15.46 15.46 15.35 68,500 58,500 1.4
17/11/2011
15.46
 67,630 15.81 15.81 15.46 10,000 20,100 -1.4
16/11/2011
15.81
 24,020 15.81 15.92 15.81 2,610 0 0.4
15/11/2011
15.81
 37,950 15.92 16.03 15.81 48,000 50,640 -0.4
14/11/2011
15.92
 29,330 15.69 15.92 15.58 68,890 70,000 -0.1
11/11/2011
15.69
 39,150 15.69 15.81 15.58 118,050 120,000 -0.3
10/11/2011
15.69
 65,310 16.15 16.15 15.69 282,620 272,610 1.4
09/11/2011
16.15
 49,630 16.37 16.37 16.03 254,200 258,000 -0.5
08/11/2011
16.37
 39,610 16.37 16.49 16.15 597,500 605,690 -1.2
07/11/2011
16.37
 64,240 15.92 16.72 16.03 278,000 286,050 -1.2
04/11/2011
15.92
 89,310 15.35 16.03 15.46 343,400 350,620 -1.0
03/11/2011
15.35
 27,160 15.12 15.46 15.24 0 4,200 -0.6
02/11/2011
15.12
 77,830 14.44 15.12 14.67 25,010 25,710 -0.1
01/11/2011
14.44
 13,390 14.44 14.55 14.44 145,500 140,000 0.7
31/10/2011
14.44
 23,610 14.55 14.55 14.44 5,660 5,400 0.0
28/10/2011
14.55
 36,340 14.44 14.55 14.33 71,000 70,000 0.1
27/10/2011
14.44
 8,320 14.33 14.44 14.33 100,000 99,000 0.1
26/10/2011
14.33
 17,120 14.44 14.44 14.33 2,200 5,500 -0.4
25/10/2011
14.44
 17,430 14.44 14.44 14.44 72,100 75,660 -0.5
24/10/2011
14.44
 16,980 14.55 14.55 14.33 1,800 1,000 0.1
21/10/2011
14.55
 13,840 14.44 14.55 14.33 2,000 1,000 0.1
20/10/2011
14.44
 17,960 14.33 14.44 14.21 200,000 202,200 -0.3
19/10/2011
14.33
 9,190 14.44 14.44 14.33 31,400 32,100 -0.1
18/10/2011
14.44
 11,450 14.44 14.44 14.33 0 1,800 -0.2
17/10/2011
14.44
 12,340 14.55 14.55 14.44 201,520 202,000 -0.1
14/10/2011
14.55
 8,620 14.44 14.67 14.44 160 0 0.0
13/10/2011
14.44
 5,220 14.44 14.55 14.44 840 1,400 -0.1
12/10/2011
14.44
 30,310 14.55 14.55 14.33 1,100 0 0.1
11/10/2011
14.55
 28,970 14.67 14.67 14.44 20,000 21,520 -0.2
10/10/2011
14.67
 23,710 14.78 14.78 14.44 1,430 160 0.2
07/10/2011
14.78
 63,870 14.55 14.78 14.44 6,900 840 0.8
06/10/2011
14.55
 42,090 14.33 14.55 14.33 18,200 1,100 2.2
05/10/2011
14.33
 4,760 14.21 14.33 14.21 20,000 20,000 0
04/10/2011
14.21
 11,840 14.33 14.33 14.10 2,300 1,430 0.1
03/10/2011
14.33
 39,150 14.21 14.33 14.10 4,600 6,900 -0.3
30/09/2011
14.21
 84,360 14.33 14.33 14.10 100,040 118,200 -2.3
29/09/2011
14.33
 20,480 14.55 14.55 14.33 0 0 0
28/09/2011
14.55
 26,870 14.44 14.67 14.44 19,300 2,300 2.2
27/09/2011
14.44
 31,660 14.44 14.44 14.33 0 4,600 -0.6
26/09/2011
14.44
 16,220 14.67 14.78 14.44 26,820 25,720 0.1
23/09/2011
14.67
 25,360 14.67 14.67 14.33 150,000 150,000 0
22/09/2011
14.67
 27,750 14.78 14.90 14.67 20,000 39,300 -2.5
21/09/2011
14.78
 18,650 14.55 14.78 14.55 2,880 0 0.4
20/09/2011
14.55
 11,080 14.44 14.55 14.33 55,650 55,790 -0.0
19/09/2011
14.44
 16,810 14.33 14.55 14.21 400 0 0.1
16/09/2011
14.33
 9,340 14.33 14.44 14.21 0 0 0
15/09/2011
14.33
 38,280 14.44 14.55 14.21 0 2,880 -0.4
14/09/2011
14.44
 71,230 14.90 14.90 14.33 21,000 21,000 0.0
13/09/2011: Cổ tức tiền mặt tỉ lệ: 20%
13/09/2011
14.90
 29,770 14.90 15.12 14.90 35,800 30,380 0.7
12/09/2011
14.90
 36,180 14.67 14.90 14.67 155,000 150,000 0.7
09/09/2011
14.67
 13,860 14.67 14.67 14.56 0 0 0
08/09/2011
14.67
 22,370 14.56 14.78 14.56 2,000 1,000 0.1
07/09/2011
14.56
 49,590 14.34 14.67 14.22 8,200 5,820 0.3

Chính sách bảo mật | Điều khoản sử dụng |