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)
22/01/2010
8.04
 259,390 8.04 8.15 7.99 155,590 40,000 8.8
21/01/2010
8.04
 547,510 8.25 8.25 8.04 350,720 147,000 15.7
20/01/2010
8.25
 606,070 7.88 8.25 7.88 663,792 497,102 13.0
19/01/2010
7.88
 281,670 7.51 7.88 7.56 113,240 5,080 8.0
18/01/2010
7.51
 264,810 7.83 7.83 7.51 35,770 174,000 -9.9
15/01/2010
7.83
 241,100 8.04 8.09 7.83 65,830 195,650 -9.7
14/01/2010
8.04
 175,250 8.04 8.15 7.93 11,290 45,000 -2.6
13/01/2010
8.04
 351,930 7.83 8.04 7.62 80,220 34,400 3.4
12/01/2010
7.83
 362,150 8.09 8.09 7.83 40,600 136,170 -7.2
11/01/2010
8.09
 270,860 8.20 8.25 8.09 78,810 54,530 1.9
08/01/2010
8.20
 391,270 8.46 8.62 8.20 124,420 83,800 3.2
07/01/2010
8.46
 165,310 8.73 8.73 8.46 25,380 5,450 1.6
06/01/2010
8.73
 320,220 8.67 8.78 8.46 169,380 75,850 7.7
05/01/2010
8.67
 788,950 8.30 8.67 8.57 512,090 457,860 4.4
04/01/2010
8.30
 522,570 7.93 8.30 7.93 25,940 245,000 -17.1
31/12/2009
7.93
 303,560 7.93 8.09 7.88 16,370 10,300 0
30/12/2009
7.93
 176,990 7.88 7.99 7.83 9,900 75,780 0
29/12/2009
7.88
 137,750 8.15 8.20 7.88 12,340 28,710 0
28/12/2009
8.15
 371,600 7.78 8.15 7.83 144,310 47,770 0
25/12/2009
7.78
 705,200 7.41 7.78 7.41 37,640 477,450 0
24/12/2009
7.41
 271,830 7.41 7.41 7.30 80,050 165,310 0
23/12/2009
7.41
 362,480 7.35 7.41 7.19 225,270 217,800 0
22/12/2009
7.35
 371,040 7.41 7.51 7.35 15,410 258,070 0
21/12/2009
7.41
 350,320 7.09 7.41 7.30 41,900 212,140 0
18/12/2009
7.09
 417,830 6.77 7.09 7.04 168,880 251,300 0
17/12/2009
6.77
 183,600 7.04 7.04 6.77 5,550 65,110 0
16/12/2009
7.04
 339,900 7.35 7.35 7.04 78,280 200,000 0
15/12/2009
7.35
 237,800 7.35 7.41 7.25 113,350 139,580 0
14/12/2009
7.35
 220,630 7.30 7.41 7.30 81,360 142,000 0
11/12/2009
7.30
 376,760 7.35 7.35 7.19 210,380 106,900 0
10/12/2009
7.35
 923,980 7.72 7.78 7.35 229,660 727,410 0
09/12/2009
7.72
 527,930 8.04 8.04 7.67 214,120 437,610 0
08/12/2009
8.04
 395,050 8.09 8.20 7.93 177,520 269,230 0
07/12/2009
8.09
 98,800 8.20 8.20 8.04 27,100 45,720 0
04/12/2009
8.20
 273,280 8.20 8.30 8.15 165,890 191,350 0
03/12/2009
8.20
 288,200 8.36 8.36 8.20 148,300 66,440 0
02/12/2009
8.36
 271,430 8.41 8.41 8.20 147,500 127,330 0
01/12/2009
8.41
 453,080 8.30 8.46 8.36 245,690 257,570 0
30/11/2009
8.30
 234,500 8.20 8.46 8.20 75,850 105,120 0
27/11/2009
8.20
 755,480 8.20 8.57 7.83 220,170 471,840 0
26/11/2009
8.20
 452,550 8.62 8.62 8.20 175,330 252,540 0
25/11/2009
8.62
 352,730 8.89 8.89 8.46 173,350 28,900 0
24/11/2009
8.89
 209,410 8.89 8.99 8.83 77,500 17,600 0
23/11/2009
8.89
 149,040 9.20 9.20 8.89 38,500 14,280 0
20/11/2009
9.20
 390,010 9.20 9.26 9.15 313,540 56,060 0
19/11/2009
9.20
 387,080 9.15 9.26 9.15 261,630 19,440 0
18/11/2009
9.15
 582,520 8.94 9.15 8.94 471,790 10,600 0
17/11/2009
8.94
 301,350 8.89 8.94 8.83 138,600 117,650 0
16/11/2009
8.89
 174,000 8.99 9.10 8.89 105,800 46,200 0
13/11/2009
8.99
 254,020 8.99 8.99 8.78 213,760 26,620 0
12/11/2009
8.99
 232,460 8.99 9.10 8.99 99,530 8,450 0
11/11/2009
8.99
 295,090 8.73 8.99 8.67 176,740 44,330 0
10/11/2009
8.73
 328,780 8.62 8.78 8.57 246,400 55,450 0
09/11/2009
8.62
 229,510 8.89 8.89 8.52 102,150 67,100 0
06/11/2009
8.89
 321,320 8.89 9.05 8.89 240,640 119,120 0
05/11/2009
8.89
 220,610 8.62 9.05 8.73 74,330 42,100 0
04/11/2009
8.62
 365,700 8.57 8.78 8.46 133,600 120,720 0
03/11/2009
8.57
 599,180 8.89 8.89 8.57 251,390 255,040 0
02/11/2009
8.89
 545,760 9.26 9.26 8.83 198,110 157,000 0
30/10/2009
9.26
 595,340 9.20 9.42 9.15 270,880 249,850 0
29/10/2009
9.20
 564,070 9.42 9.42 9.05 327,400 50,750 0
28/10/2009
9.42
 880,660 8.99 9.42 8.99 646,090 61,810 0
27/10/2009
8.99
 643,410 8.99 9.05 8.89 313,060 131,860 0
26/10/2009
8.99
 414,370 9.05 9.10 8.99 20,620 7,920 0
23/10/2009
9.05
 664,210 9.10 9.15 8.99 43,890 43,860 0
22/10/2009
9.10
 649,040 9.10 9.15 8.99 126,020 52,480 0
21/10/2009
9.10
 502,720 9.20 9.20 8.99 29,440 70,290 0
20/10/2009
9.20
 250,520 9.20 9.36 9.20 9,690 4,520 0
19/10/2009
9.20
 337,510 9.31 9.31 9.20 73,200 5,210 0
16/10/2009
9.31
 282,560 9.63 9.63 9.31 50,520 4,100 0
15/10/2009
9.63
 646,020 9.52 9.89 9.63 98,990 61,250 0
14/10/2009
9.52
 375,850 9.10 9.52 9.10 221,170 5,960 0
13/10/2009
9.10
 373,090 9.36 9.36 9.10 3,350 6,420 0
12/10/2009
9.36
 264,260 9.42 9.47 9.31 1,030 10,690 0
09/10/2009
9.42
 651,820 9.47 9.52 9.36 323,790 467,520 0
08/10/2009
9.47
 504,710 9.36 9.52 9.31 365,690 107,440 0
07/10/2009
9.36
 538,670 8.94 9.36 8.94 156,390 150,790 0
06/10/2009
8.94
 489,010 8.99 9.05 8.89 133,320 189,060 0
05/10/2009
8.99
 288,520 9.05 9.10 8.89 95,740 68,510 0
02/10/2009
9.05
 873,070 9.31 9.31 8.89 217,700 275,080 0
01/10/2009
9.31
 667,590 9.52 9.79 9.31 250,790 183,810 0
30/09/2009
9.52
 678,350 9.10 9.52 9.10 304,470 96,690 0
29/09/2009
9.10
 920,850 9.31 9.31 9.10 216,790 269,260 0
28/09/2009
9.31
 581,330 9.63 9.68 9.31 9,430 176,310 0
25/09/2009
9.63
 559,770 9.57 9.73 9.42 4,180 315,550 0
24/09/2009
9.57
 1,131,030 10.05 10.05 9.57 2,580 547,710 0
23/09/2009
10.05
 1,145,820 10.47 10.47 10.05 21,600 660,800 0
22/09/2009
10.47
 2,191,200 10.00 10.47 10.21 24,320 1,291,690 0
21/09/2009
10.00
 503,510 9.52 10.00 10.00 3,820 228,700 0
18/09/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
18/09/2009
9.52
 577,530 9.10 9.52 9.52 0 555,810 0
17/09/2009
9.10
 711,440 8.67 9.10 8.83 257,020 352,200 0
16/09/2009
8.67
 245,450 8.83 8.83 8.57 52,930 13,700 0
15/09/2009
8.83
 383,940 9.26 9.26 8.83 18,450 143,590 0
14/09/2009
9.26
 271,030 8.99 9.36 9.15 35,760 53,110 0
11/09/2009
8.99
 461,500 8.57 8.99 8.89 97,030 204,670 0
10/09/2009
8.57
 344,340 8.20 8.57 8.52 30,500 59,080 0
09/09/2009
8.20
 63,130 8.30 8.36 8.20 7,490 520 0
08/09/2009
8.30
 240,420 7.93 8.30 8.04 4,400 10,930 0
07/09/2009
7.93
 128,120 7.88 7.99 7.83 1,720 1,030 0
04/09/2009
7.88
 139,550 8.04 8.09 7.83 9,400 24,030 0

Chính sách bảo mật | Điều khoản sử dụng |