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)
13/09/2023
76.51
 2,507,000 77.67 77.67 76.12 833,700 625,400 16.6
12/09/2023
77.67
 2,668,500 76.89 78.05 75.73 786,300 821,400 -2.7
11/09/2023
76.89
 4,234,900 77.38 78.44 75.05 844,500 905,900 -4.3
08/09/2023
77.38
 2,774,900 76.89 77.47 76.51 855,800 263,500 47.3
07/09/2023
76.89
 3,526,700 77.38 77.38 76.02 1,145,900 620,500 41.7
06/09/2023
77.38
 2,280,400 77.47 77.47 76.89 490,400 352,500 11.0
05/09/2023
77.47
 6,839,900 75.25 77.86 75.54 3,971,200 1,520,200 195.0
31/08/2023
75.25
 3,836,000 75.25 76.31 74.57 1,582,100 1,490,800 7.2
30/08/2023
75.25
 2,659,700 74.86 75.93 73.99 926,400 500,700 33.2
29/08/2023
74.86
 4,199,900 75.35 75.35 73.70 1,475,500 808,800 51.5
28/08/2023
75.35
 5,466,800 72.44 75.54 72.54 1,503,900 466,900 80.2
25/08/2023
72.44
 2,751,400 72.25 72.83 71.86 515,300 410,600 7.8
24/08/2023
72.25
 4,419,900 71.09 72.44 70.61 1,897,800 181,300 127.7
23/08/2023
71.09
 3,072,800 70.32 71.19 69.25 1,430,100 690,100 54.1
22/08/2023
70.32
 3,075,100 70.51 70.80 68.77 588,500 395,000 14.0
21/08/2023
70.51
 3,055,200 70.90 71.38 70.32 1,530,300 319,400 88.7
18/08/2023
70.90
 7,106,200 71.19 72.35 69.74 3,380,500 837,000 187.9
17/08/2023
71.19
 4,580,900 70.70 72.06 70.51 1,051,600 394,500 48.7
16/08/2023
70.70
 2,083,900 70.41 71.09 70.12 279,800 457,900 -12.9
15/08/2023
70.41
 2,219,700 70.99 70.99 70.32 630,800 623,500 0.6
14/08/2023
70.99
 3,066,500 71.09 71.09 70.12 1,709,500 1,426,500 20.8
11/08/2023
71.09
 2,181,300 70.70 71.09 70.03 768,700 246,000 38.3
10/08/2023
70.70
 2,733,200 70.70 71.57 70.51 1,303,700 376,600 68.1
09/08/2023
70.70
 3,705,000 72.06 72.06 70.41 1,029,000 1,155,700 -9.4
08/08/2023
72.06
 3,430,500 72.44 72.44 71.48 803,700 319,300 36.0
07/08/2023
72.44
 4,317,900 70.61 72.44 69.93 1,399,700 286,900 82.4
04/08/2023
70.61
 3,165,200 70.22 70.61 69.64 399,600 127,000 19.9
03/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
03/08/2023
70.22
 2,917,600 72.15 72.15 70.22 259,100 322,100 -4.7
02/08/2023
72.15
 2,678,900 72.06 72.53 71.39 319,500 694,300 -28.4
01/08/2023
72.06
 5,730,800 73.95 73.95 72.06 941,600 885,700 4.2
31/07/2023
73.95
 3,364,900 73.39 74.33 73.20 1,007,100 422,200 45.5
28/07/2023
73.39
 5,473,600 71.77 73.67 71.68 1,424,200 198,700 94.0
27/07/2023
71.77
 4,178,200 71.11 71.87 70.92 832,200 446,000 29.0
26/07/2023
71.11
 3,189,700 70.64 71.30 70.45 828,300 297,900 39.7
25/07/2023
70.64
 4,245,900 69.78 70.83 69.31 1,020,400 490,600 39.3
24/07/2023
69.78
 2,535,300 69.69 70.16 69.50 745,000 409,400 24.7
21/07/2023
69.69
 3,116,100 68.83 69.69 68.74 1,411,900 134,100 93.5
20/07/2023
68.83
 2,600,700 68.83 69.02 68.55 1,294,400 85,600 87.7
19/07/2023
68.83
 2,945,100 68.65 69.21 68.65 1,302,300 61,200 90.2
18/07/2023
68.65
 2,930,000 68.55 68.83 68.46 860,500 484,700 27.2
17/07/2023
68.55
 3,922,800 69.50 69.78 68.46 386,000 1,275,400 -64.7
14/07/2023
69.50
 5,209,700 69.31 69.59 68.36 903,000 188,200 52.0
13/07/2023
69.31
 3,783,500 69.21 69.97 69.12 267,200 246,600 1.5
12/07/2023
69.21
 3,585,900 69.02 69.40 68.83 653,200 1,414,600 -55.4
11/07/2023
69.02
 5,702,300 68.36 69.59 67.98 1,438,100 788,200 47.1
10/07/2023
68.36
 6,171,100 67.22 68.93 67.51 271,700 337,900 -4.7
07/07/2023
67.22
 5,780,500 66.84 67.51 66.75 1,192,600 2,499,900 -92.4
06/07/2023
66.84
 7,631,000 66.18 67.03 66.18 1,015,100 1,995,600 -68.9
05/07/2023
66.18
 6,322,300 66.84 67.13 65.99 1,088,800 1,148,500 -4.3
04/07/2023
66.84
 4,576,500 67.03 67.51 66.46 1,267,700 623,900 45.3
03/07/2023
67.03
 3,186,200 67.32 67.70 66.65 496,900 592,500 -6.8
30/06/2023
67.32
 3,645,000 68.17 68.27 67.13 680,400 713,500 -2.4
29/06/2023
68.17
 7,108,600 67.03 68.65 66.46 1,204,700 166,700 74.6
28/06/2023
67.03
 5,768,300 66.84 67.22 66.09 1,833,500 1,710,000 8.9
27/06/2023
66.84
 5,978,900 66.84 67.13 65.99 1,240,400 1,820,500 -40.5
26/06/2023
66.84
 10,558,900 65.42 67.03 64.76 1,754,900 3,316,100 -108.2
23/06/2023
65.42
 11,647,500 63.43 65.90 63.53 2,396,000 2,136,600 18.1
22/06/2023
63.43
 5,610,600 62.86 63.81 62.86 1,173,700 1,767,200 -39.6
21/06/2023
62.86
 3,490,900 62.10 62.86 62.10 721,800 1,881,300 -76.3
20/06/2023
62.10
 2,963,000 62.39 62.48 62.10 51,200 1,292,400 -81.5
19/06/2023
62.39
 3,279,400 62.67 63.15 62.20 58,400 1,051,900 -65.6
16/06/2023
62.67
 5,993,000 62.86 63.15 62.58 2,325,000 3,418,800 -72.5
15/06/2023
62.86
 4,687,800 63.62 63.90 62.77 438,400 2,088,000 -109.9
14/06/2023
63.62
 4,910,200 64.09 64.66 63.62 735,700 2,405,800 -112.7
13/06/2023
64.09
 4,943,400 64.38 64.76 64.00 1,473,200 2,459,900 -66.9
12/06/2023
64.38
 5,450,300 62.39 64.47 62.58 635,600 1,563,300 -62.4
09/06/2023
62.39
 2,080,200 62.10 63.05 62.10 118,000 819,600 -46.1
08/06/2023
62.10
 5,036,500 62.77 63.05 62.10 155,000 3,359,400 -211.3
07/06/2023
62.77
 3,719,000 62.96 63.24 62.58 319,000 2,232,100 -126.8
06/06/2023
62.96
 3,423,000 63.05 63.43 62.58 187,800 2,377,700 -145.4
05/06/2023
63.05
 3,323,000 62.48 63.71 62.77 60,500 1,519,400 -97.2
02/06/2023
62.48
 2,969,700 62.67 62.86 62.10 32,000 1,117,900 -71.7
01/06/2023
62.67
 1,214,500 62.67 63.05 62.58 11,600 407,100 -26.2
31/05/2023
62.67
 1,466,600 63.05 63.34 62.67 24,900 704,300 -45.1
30/05/2023
63.05
 1,770,500 63.62 63.90 63.05 116,500 886,800 -51.4
29/05/2023
63.62
 1,043,600 63.62 64.19 63.62 110,800 262,000 -10.2
26/05/2023
63.62
 904,500 63.62 64.47 63.62 98,500 271,000 -11.6
25/05/2023
63.62
 1,305,500 62.86 64.00 62.58 260,600 316,300 -3.7
24/05/2023
62.86
 2,350,000 63.71 63.90 62.67 121,500 1,550,600 -95.2
23/05/2023
63.71
 2,681,500 64.76 64.85 63.53 89,900 1,955,400 -126.3
22/05/2023
64.76
 1,648,900 65.23 65.42 64.66 26,800 1,182,100 -79.2
19/05/2023
65.23
 1,060,800 66.09 66.09 65.04 20,500 650,200 -43.3
18/05/2023
66.09
 2,420,300 65.42 66.37 64.95 307,200 1,427,800 -77.0
17/05/2023
65.42
 1,869,200 66.09 66.09 65.23 302,800 1,532,000 -84.9
16/05/2023
66.09
 1,380,300 65.42 66.09 65.42 123,300 700,700 -39.9
15/05/2023
65.42
 1,537,800 65.99 66.27 65.42 161,400 929,100 -53.2
12/05/2023
65.99
 1,214,100 66.37 66.75 65.90 293,800 790,300 -34.6
11/05/2023
66.37
 447,300 66.84 67.22 66.37 88,900 212,700 -8.7
10/05/2023
66.84
 951,600 67.03 67.41 66.84 323,000 152,900 12.1
09/05/2023
67.03
 871,300 66.56 67.32 66.84 594,900 125,800 33.2
08/05/2023
66.56
 1,102,300 65.23 66.75 65.42 500,000 161,900 23.7
05/05/2023
65.23
 712,200 65.33 65.61 65.04 260,600 301,700 -2.8
04/05/2023
65.33
 2,499,400 66.18 66.37 64.85 903,700 1,454,900 -38.0
28/04/2023
66.18
 777,800 65.90 66.56 66.09 557,600 398,200 11.2
27/04/2023
65.90
 1,369,100 67.32 67.32 65.90 139,100 740,700 -42.1
26/04/2023
67.32
 941,600 66.27 67.32 66.37 4,705,718 4,622,118 5.9
25/04/2023
66.27
 1,370,200 66.84 67.70 66.18 303,226 734,660 -30.2
24/04/2023
66.84
 1,134,600 67.22 67.41 66.56 955,556 1,305,860 -24.7
21/04/2023
67.22
 1,107,600 68.74 68.74 67.13 528,331 1,092,878 -40.0
20/04/2023
68.74
 789,300 68.27 68.83 68.08 232,500 227,500 0.4

Chính sách bảo mật | Điều khoản sử dụng |