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)
14/04/2009
4.60
 302,310 4.60 4.76 4.47 97,790 177,360 0
13/04/2009
4.60
 215,060 4.39 4.60 4.42 20,410 23,180 0
10/04/2009
4.39
 135,420 4.26 4.47 4.16 23,510 82,440 0
09/04/2009
4.26
 41,600 4.29 4.34 4.21 1,120 0 0
08/04/2009
4.29
 80,990 4.50 4.50 4.29 32,720 54,000 0
07/04/2009
4.50
 69,370 4.44 4.52 4.39 24,180 8,010 0
03/04/2009
4.44
 156,500 4.26 4.47 4.37 43,350 19,020 0
02/04/2009
4.26
 39,420 4.16 4.26 4.16 26,670 650 0
01/04/2009
4.16
 29,920 4.08 4.24 4.13 860 10,000 0
31/03/2009
4.08
 54,290 4.16 4.16 4.08 23,250 34,510 0
30/03/2009
4.16
 50,630 4.18 4.18 4.08 25,870 3,320 0
27/03/2009
4.18
 76,970 4.24 4.24 4.11 5,310 27,640 0
26/03/2009
4.24
 105,600 4.16 4.24 4.16 83,370 4,000 0
25/03/2009
4.16
 75,230 4.13 4.16 4.11 19,310 4,200 0
24/03/2009
4.13
 183,430 3.95 4.13 4.11 164,870 22,580 0
23/03/2009
3.95
 46,900 3.98 3.98 3.95 34,070 23,960 0
20/03/2009
3.98
 61,430 4.03 4.03 3.95 26,800 53,490 0
19/03/2009
4.03
 44,140 4.13 4.13 3.98 21,040 9,520 0
18/03/2009
4.13
 156,800 3.98 4.13 4.08 84,470 45,850 0
17/03/2009
3.98
 62,610 3.90 4.00 3.95 39,520 4,490 0
16/03/2009
3.90
 37,510 3.87 3.92 3.87 830 9,400 0
13/03/2009
3.87
 35,190 3.87 3.92 3.87 11,010 17,700 0
12/03/2009
3.87
 46,600 3.92 3.92 3.87 10,190 36,200 0
11/03/2009
3.92
 42,280 3.95 3.98 3.90 1,350 30,020 0
10/03/2009
3.95
 47,670 3.92 3.95 3.87 11,490 40,500 0
09/03/2009
3.92
 41,390 3.87 3.92 3.87 32,950 20,000 0
06/03/2009
3.87
 47,800 3.87 3.90 3.87 37,580 35,000 0
05/03/2009
3.87
 55,210 3.95 3.98 3.87 16,150 42,150 0
04/03/2009
3.95
 32,380 3.85 3.95 3.87 31,200 8,140 0
03/03/2009
3.85
 36,620 3.95 3.95 3.85 22,990 32,880 0
02/03/2009
3.95
 66,360 3.87 3.95 3.87 44,940 0 0
27/02/2009
3.87
 70,390 3.82 3.90 3.72 52,910 25,460 0
26/02/2009
3.82
 93,720 3.98 3.98 3.82 62,630 50,830 0
25/02/2009
3.98
 116,000 3.79 3.98 3.85 87,060 50,000 0
24/02/2009
3.79
 249,370 3.82 3.82 3.64 141,590 132,490 0
23/02/2009
3.82
 134,550 3.87 3.87 3.79 66,870 110,500 0
20/02/2009
3.87
 181,370 3.95 3.95 3.85 82,020 24,000 0
19/02/2009
3.95
 74,340 3.90 4.03 3.95 47,570 27,180 0
18/02/2009
3.90
 215,000 3.98 3.98 3.87 137,000 69,750 0
17/02/2009
3.98
 151,310 4.11 4.11 3.98 29,370 30,410 0
16/02/2009
4.11
 29,090 4.08 4.11 4.05 22,410 10,040 0
13/02/2009
4.08
 80,110 4.11 4.13 4.08 36,300 55,000 0
12/02/2009
4.11
 66,040 4.11 4.16 4.08 36,000 63,650 0
11/02/2009
4.11
 57,880 4.11 4.11 4.05 16,460 24,230 0
10/02/2009
4.11
 17,680 4.21 4.21 4.05 8,370 15,000 0
09/02/2009
4.21
 48,630 4.21 4.26 4.18 33,630 41,000 0
06/02/2009
4.21
 130,120 4.03 4.21 4.11 120,930 60,260 0
05/02/2009
4.03
 74,900 4.08 4.08 4.00 56,020 50,700 0
04/02/2009
4.08
 33,820 4.08 4.13 4.08 310 26,370 0
03/02/2009
4.08
 106,450 4.26 4.26 4.08 21,420 77,970 0
02/02/2009
4.26
 26,960 4.26 4.29 4.26 300 18,910 0
23/01/2009
4.26
 52,620 4.26 4.29 4.26 6,020 52,260 0
22/01/2009
4.26
 98,530 4.31 4.31 4.26 10,590 95,130 0
21/01/2009
4.31
 80,320 4.39 4.39 4.31 30,390 78,840 0
20/01/2009
4.39
 4,930 4.39 4.42 4.37 3,010 0 0
19/01/2009
4.39
 28,980 4.39 4.42 4.37 21,820 9,000 0
16/01/2009
4.39
 78,340 4.31 4.39 4.31 76,360 33,280 0
15/01/2009
4.31
 170,910 4.42 4.42 4.31 28,170 157,000 0
14/01/2009
4.42
 72,860 4.37 4.42 4.31 45,860 44,630 0
13/01/2009
4.37
 28,020 4.37 4.37 4.34 16,890 12,150 0
12/01/2009
4.37
 84,160 4.42 4.42 4.37 53,000 75,870 0
09/01/2009
4.42
 238,010 4.47 4.47 4.42 118,250 220,230 0
08/01/2009
4.47
 191,380 4.50 4.57 4.44 88,430 156,880 0
07/01/2009
4.50
 218,480 4.42 4.60 4.50 150,450 159,320 0
06/01/2009
4.42
 57,160 4.37 4.47 4.42 24,700 33,970 0
05/01/2009
4.37
 107,070 4.39 4.39 4.34 29,890 70,000 0
02/01/2009
4.39
 64,000 4.31 4.39 4.31 43,190 200 0
31/12/2008
4.31
 70,850 4.31 4.31 4.26 18,330 33,850 0
30/12/2008
4.31
 139,250 4.31 4.34 4.26 31,930 64,580 0
29/12/2008
4.31
 36,020 4.29 4.31 4.29 11,630 0 0
26/12/2008
4.29
 51,190 4.29 4.31 4.26 12,810 0 0
25/12/2008
4.29
 27,270 4.31 4.31 4.26 200 0 0
24/12/2008
4.31
 68,760 4.26 4.31 4.24 35,180 0 0
23/12/2008
4.26
 122,500 4.39 4.39 4.24 43,060 40,860 0
22/12/2008
4.39
 82,270 4.37 4.44 4.37 64,580 29,050 0
19/12/2008
4.37
 177,520 4.31 4.47 4.31 137,500 56,950 0
18/12/2008
4.31
 81,480 4.26 4.34 4.26 56,930 7,280 0
17/12/2008
4.26
 99,280 4.24 4.31 4.16 55,290 55,260 0
16/12/2008
4.24
 121,110 4.37 4.37 4.18 110,800 2,540 0
15/12/2008
4.37
 103,290 4.24 4.37 4.21 62,820 7,380 0
12/12/2008
4.24
 225,990 4.05 4.24 4.13 93,050 0 0
11/12/2008
4.05
 263,000 3.90 4.05 3.98 248,700 38,840 0
10/12/2008
3.90
 67,250 3.92 3.92 3.82 51,080 0 0
09/12/2008
3.92
 92,390 3.74 3.92 3.66 38,810 43,890 0
08/12/2008
3.74
 124,000 3.90 3.90 3.72 61,920 18,080 0
05/12/2008
3.90
 81,480 3.95 3.95 3.82 57,040 8,640 0
04/12/2008
3.95
 163,960 3.90 3.98 3.85 105,400 136,450 0
03/12/2008
3.90
 80,880 3.85 3.90 3.82 35,210 43,900 0
02/12/2008
3.85
 38,400 3.90 3.90 3.79 6,790 13,260 0
01/12/2008
3.90
 130,240 3.98 3.98 3.85 12,390 116,870 0
28/11/2008
3.98
 281,340 3.79 3.98 3.95 94,260 176,770 0
27/11/2008
3.79
 119,110 3.85 4.00 3.79 30,120 93,640 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 19%
26/11/2008
3.85
 141,920 3.88 3.92 3.79 52,140 105,310 0
25/11/2008
3.88
 498,130 3.93 4.00 3.85 265,440 483,520 0
24/11/2008
3.93
 199,520 4.10 4.21 3.93 46,390 185,300 0
21/11/2008
4.10
 76,640 4.18 4.18 4.00 39,870 27,060 0
20/11/2008
4.18
 82,770 4.31 4.31 4.10 41,830 2,180 0
19/11/2008
4.31
 60,140 4.33 4.33 4.31 31,750 39,580 0
18/11/2008
4.33
 17,960 4.31 4.33 4.23 12,000 1,700 0
17/11/2008
4.31
 37,750 4.38 4.38 4.28 16,240 540 0

Chính sách bảo mật | Điều khoản sử dụng |