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)
23/06/2010
9.80
 136,740 9.69 9.85 9.64 22,280 9,700 1.1
22/06/2010
9.69
 61,680 9.69 9.74 9.64 64,200 66,380 -0.2
21/06/2010
9.69
 56,200 9.69 9.74 9.69 170,330 147,360 2.1
18/06/2010
9.69
 43,680 9.69 9.74 9.69 89,650 80,000 0.9
17/06/2010
9.69
 44,250 9.74 9.74 9.69 289,499 302,779 -1.2
16/06/2010
9.74
 42,730 9.69 9.74 9.69 42,400 53,200 -1.0
15/06/2010
9.69
 46,660 9.74 9.74 9.69 79,520 95,090 -1.4
14/06/2010
9.74
 51,320 9.74 9.80 9.69 194,520 180,130 1.3
11/06/2010
9.74
 208,230 9.74 9.91 9.69 507,679 359,839 13.5
10/06/2010
9.74
 43,820 9.69 9.74 9.64 16,100 2,400 1.2
09/06/2010
9.69
 76,840 9.53 9.74 9.64 57,990 11,120 4.2
08/06/2010
9.53
 73,450 9.53 9.64 9.53 32,590 27,040 0.5
07/06/2010
9.53
 270,460 9.74 9.74 9.47 3,720 156,840 -13.5
04/06/2010
9.74
 103,320 9.69 9.85 9.69 44,520 16,100 2.6
03/06/2010
9.69
 128,860 9.58 9.80 9.69 28,200 0 0
02/06/2010
9.58
 223,120 9.64 9.64 9.58 16,340 32,590 -1.4
01/06/2010
9.64
 82,740 9.58 9.64 9.58 35,600 3,720 2.8
31/05/2010
9.58
 58,970 9.74 9.80 9.58 58,870 86,520 -2.4
28/05/2010
9.74
 130,340 9.64 9.85 9.69 7,840 28,200 -1.8
27/05/2010
9.64
 51,500 9.69 9.74 9.64 12,650 16,340 -0.3
26/05/2010
9.69
 88,640 9.64 9.69 9.64 27,730 35,600 -0.7
25/05/2010
9.64
 70,580 9.58 9.69 9.58 60,470 38,320 2.0
24/05/2010
9.58
 162,620 9.47 9.64 9.47 8,720 7,840 0.1
21/05/2010
9.47
 214,660 9.74 9.74 9.42 41,270 12,650 2.5
20/05/2010
9.74
 272,360 9.69 9.74 9.58 38,540 27,730 1.0
19/05/2010
9.69
 241,580 9.85 9.85 9.64 100,200 129,020 -2.6
18/05/2010
9.85
 79,010 9.85 9.91 9.80 14,250 8,720 0.5
17/05/2010
9.85
 106,480 9.96 9.96 9.85 128,390 134,790 -0.6
14/05/2010
9.96
 117,740 9.91 10.01 9.91 34,800 38,540 -0.3
13/05/2010
9.91
 57,080 9.85 9.96 9.85 17,890 10,200 0.7
12/05/2010
9.85
 198,420 9.96 9.96 9.85 70,060 53,250 1.5
11/05/2010
9.96
 118,430 9.80 9.96 9.85 8,810 34,870 -2.4
10/05/2010
9.80
 221,640 9.91 9.96 9.74 30,160 34,800 -0.4
07/05/2010
9.91
 283,240 10.01 10.01 9.74 57,040 62,890 -0.5
06/05/2010
10.01
 209,680 10.01 10.07 9.96 23,600 31,060 -0.7
05/05/2010
10.01
 219,490 10.07 10.07 9.91 53,850 58,810 -0.5
04/05/2010
10.07
 177,180 10.18 10.18 10.07 21,150 30,160 -0.8
29/04/2010
10.18
 251,870 10.18 10.23 10.07 9,300 12,040 -0.3
28/04/2010
10.18
 398,620 10.07 10.29 10.12 85,620 23,600 5.9
27/04/2010
10.07
 676,730 9.69 10.12 9.74 31,770 24,570 0.7
26/04/2010
9.69
 198,840 9.53 9.69 9.58 20,160 21,150 -0.1
22/04/2010
9.53
 117,050 9.53 9.64 9.53 16,690 9,300 0.7
21/04/2010
9.53
 119,140 9.58 9.64 9.47 1,180 85,620 -7.4
20/04/2010
9.58
 162,870 9.58 9.64 9.53 92,270 11,050 7.2
19/04/2010
9.58
 240,970 9.58 9.64 9.58 134,400 20,160 10.2
16/04/2010
9.58
 96,740 9.64 9.64 9.53 10,480 16,690 -0.5
15/04/2010
9.64
 158,020 9.53 9.64 9.53 26,660 1,180 2.3
14/04/2010
9.53
 206,310 9.53 9.64 9.47 104,280 92,270 1.1
13/04/2010
9.53
 391,070 9.53 9.69 9.53 113,440 134,400 -1.8
12/04/2010
9.53
 250,280 9.37 9.74 9.53 129,020 10,480 10.7
09/04/2010
9.37
 162,060 9.37 9.42 9.37 22,000 26,660 -0.4
08/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
08/04/2010
9.37
 214,670 9.26 9.42 9.31 68,920 144,280 -6.5
07/04/2010
9.26
 234,320 9.31 9.42 9.20 108,380 113,440 -0.3
06/04/2010
9.31
 218,490 9.36 9.36 9.26 36,020 129,020 -8.1
05/04/2010
9.36
 103,910 9.26 9.42 9.31 15,740 22,000 -0.6
02/04/2010
9.26
 106,910 9.15 9.31 9.20 39,730 28,920 1.0
01/04/2010
9.15
 187,970 9.10 9.26 9.15 6,736,930 6,765,450 -2.4
31/03/2010
9.10
 118,610 9.04 9.20 9.10 19,840 36,020 -1.4
30/03/2010
9.04
 158,730 9.20 9.20 8.99 240 15,740 -1.3
29/03/2010
9.20
 143,530 9.15 9.36 9.15 21,300 39,730 -1.6
26/03/2010
9.15
 130,230 9.20 9.20 9.10 15,370 79,860 -5.5
25/03/2010
9.20
 70,870 9.20 9.20 9.10 69,540 84,840 -1.3
24/03/2010
9.20
 70,370 9.15 9.26 9.20 3,300 240 0.3
23/03/2010
9.15
 76,950 9.26 9.31 9.15 3,500 21,300 -1.5
22/03/2010
9.26
 54,750 9.31 9.42 9.26 2,410 15,370 -1.1
19/03/2010
9.31
 46,770 9.42 9.47 9.31 0 4,540 -0.4
18/03/2010
9.42
 66,490 9.36 9.42 9.31 10 3,300 -0.3
17/03/2010
9.36
 83,710 9.36 9.47 9.36 2,490 3,500 -0.1
16/03/2010
9.36
 123,000 9.52 9.58 9.36 150 2,410 -0.2
15/03/2010
9.52
 200,590 9.52 9.74 9.52 55,460 0 5.0
12/03/2010
9.52
 104,640 9.52 9.58 9.47 700 10 0.1
11/03/2010
9.52
 114,560 9.58 9.63 9.47 18,770 2,490 1.5
10/03/2010
9.58
 142,590 9.79 9.79 9.58 4,420 150 0.4
09/03/2010
9.79
 1,059,570 9.52 9.95 9.58 875,000 55,460 74.5
08/03/2010
9.52
 328,580 9.42 9.79 9.47 178,920 700 16.3
05/03/2010
9.42
 257,150 9.36 9.52 9.31 132,800 18,770 10.2
04/03/2010
9.36
 423,030 9.26 9.58 9.36 347,850 4,420 30.5
03/03/2010
9.26
 182,040 9.04 9.31 9.15 117,090 43,860 6.4
02/03/2010
9.04
 371,080 9.10 9.26 9.04 146,720 178,920 -2.6
01/03/2010
9.10
 314,070 9.10 9.31 9.10 497,410 468,950 2.7
26/02/2010
9.10
 964,030 9.42 9.47 9.10 692,250 407,850 25.4
25/02/2010: Cổ tức tiền mặt tỉ lệ: 10%
25/02/2010
9.42
 591,140 9.26 9.47 9.36 423,040 117,090 27.0
24/02/2010
9.26
 435,280 9.15 9.31 9.15 252,310 146,720 9.2
23/02/2010
9.15
 542,830 9.47 9.47 9.15 438,870 161,260 24.7
22/02/2010
9.47
 640,640 9.57 9.57 9.31 487,770 105,940 34.0
12/02/2010
9.57
 1,058,090 9.42 9.63 9.42 916,470 55,120 77.9
11/02/2010
9.42
 1,382,690 8.99 9.42 9.10 1,226,030 81,340 101.4
10/02/2010
8.99
 615,590 8.57 8.99 8.57 545,730 125,970 35.5
09/02/2010
8.57
 1,991,740 8.99 8.99 8.57 1,023,280 1,728,720 -57.3
08/02/2010
8.99
 246,070 8.99 9.05 8.78 124,700 80,000 3.8
05/02/2010
8.99
 551,100 9.42 9.42 8.99 205,800 326,180 -10.2
04/02/2010
9.42
 1,188,140 9.10 9.52 9.15 891,530 222,670 59.4
03/02/2010
9.10
 1,539,620 8.67 9.10 8.73 1,092,800 115,200 83.3
02/02/2010
8.67
 713,690 8.57 8.73 8.46 501,840 129,150 30.5
01/02/2010
8.57
 258,050 8.20 8.57 8.20 235,620 51,150 14.8
29/01/2010
8.20
 337,550 8.25 8.36 8.20 241,770 186,200 4.4
28/01/2010
8.25
 163,980 8.25 8.36 8.20 144,570 0 11.3
27/01/2010
8.25
 560,860 8.62 8.62 8.25 240,590 243,770 -0.3
26/01/2010
8.62
 620,490 8.25 8.62 8.36 347,800 173,350 14.1
25/01/2010
8.25
 254,610 8.04 8.25 8.04 180,480 3,510 13.7

Chính sách bảo mật | Điều khoản sử dụng |