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)
14/11/2008
4.38
 42,780 4.38 4.51 4.38 1,720 19,660 0
13/11/2008
4.38
 104,750 4.18 4.38 4.10 27,450 4,400 0
12/11/2008
4.18
 296,900 4.33 4.33 4.13 136,850 226,280 0
11/11/2008
4.33
 71,930 4.56 4.56 4.33 18,310 7,880 0
10/11/2008
4.56
 142,860 4.46 4.56 4.48 87,330 9,820 0
07/11/2008
4.46
 294,620 4.66 4.66 4.43 262,980 103,870 0
06/11/2008
4.66
 507,500 4.51 4.69 4.38 429,180 172,780 0
05/11/2008
4.51
 264,630 4.31 4.51 4.51 187,140 111,300 0
04/11/2008
4.31
 348,370 4.10 4.31 4.10 151,240 261,740 0
03/11/2008
4.10
 233,530 3.95 4.13 3.95 91,530 87,650 0
31/10/2008
3.95
 159,170 3.78 3.95 3.90 35,630 80,060 0
30/10/2008
3.78
 282,200 3.60 3.78 3.65 195,050 121,700 0
29/10/2008
3.60
 123,380 3.45 3.60 3.60 32,500 64,180 0
28/10/2008
3.45
 163,050 3.55 3.55 3.37 60,590 98,790 0
27/10/2008
3.55
 261,440 3.72 3.72 3.55 10,270 21,760 0
24/10/2008
3.72
 199,000 3.90 3.90 3.72 69,310 63,030 0
23/10/2008
3.90
 396,910 4.10 4.10 3.90 194,000 355,070 0
22/10/2008
4.10
 172,550 4.21 4.21 4.05 80,710 141,950 0
21/10/2008
4.21
 85,780 4.13 4.21 4.05 11,760 38,040 0
20/10/2008
4.13
 145,960 4.13 4.23 3.98 91,080 103,180 0
17/10/2008
4.13
 378,900 4.33 4.33 4.13 111,810 351,560 0
16/10/2008
4.33
 292,070 4.54 4.54 4.33 101,430 244,320 0
15/10/2008
4.54
 309,380 4.54 4.61 4.51 139,030 193,510 0
14/10/2008
4.54
 200,260 4.33 4.54 4.54 134,080 165,470 0
13/10/2008
4.33
 199,420 4.54 4.54 4.33 53,210 136,730 0
10/10/2008
4.54
 223,960 4.76 4.76 4.54 85,460 187,830 0
09/10/2008
4.76
 189,440 4.56 4.76 4.56 107,230 35,840 0
08/10/2008
4.56
 269,270 4.56 4.61 4.51 143,830 206,080 0
07/10/2008
4.56
 299,450 4.74 4.74 4.51 210,680 99,130 0
06/10/2008
4.74
 263,740 4.76 4.76 4.56 170,110 158,450 0
03/10/2008
4.76
 176,320 4.79 4.79 4.71 87,960 89,420 0
02/10/2008
4.79
 241,750 4.81 4.94 4.76 57,070 70,180 0
01/10/2008
4.81
 182,630 4.59 4.81 4.69 2,770 49,290 0
30/09/2008
4.59
 459,930 4.81 4.81 4.59 135,410 232,060 0
29/09/2008
4.81
 36,350 4.94 4.97 4.76 7,250 10,600 0
26/09/2008
4.94
 155,290 4.71 4.94 4.81 26,040 95,970 0
25/09/2008
4.71
 402,720 4.92 4.92 4.69 120,940 375,440 0
24/09/2008
4.92
 84,760 5.17 5.17 4.92 23,570 30,380 0
23/09/2008
5.17
 243,000 5.04 5.27 4.81 113,230 100,690 0
22/09/2008
5.04
 31,520 4.81 5.04 5.04 14,130 11,700 0
19/09/2008
4.81
 104,930 4.59 4.81 4.79 37,690 89,760 0
18/09/2008
4.59
 164,910 4.81 4.81 4.59 41,750 56,070 0
17/09/2008
4.81
 75,180 5.02 5.02 4.81 5,450 35,780 0
16/09/2008
5.02
 88,670 5.27 5.27 5.02 13,210 58,120 0
15/09/2008
5.27
 98,130 5.17 5.42 5.07 45,340 83,680 0
12/09/2008
5.17
 78,650 5.27 5.37 5.07 6,080 20,000 0
11/09/2008
5.27
 66,470 5.52 5.52 5.27 5,310 48,170 0
10/09/2008
5.52
 55,640 5.47 5.63 5.42 35,840 7,400 0
09/09/2008
5.47
 30,490 5.42 5.57 5.42 14,400 660 0
08/09/2008
5.42
 68,820 5.68 5.68 5.42 8,820 14,960 0
05/09/2008
5.68
 42,840 5.88 5.88 5.63 21,450 10,680 0
04/09/2008
5.88
 245,590 5.63 5.88 5.78 158,280 100,180 0
03/09/2008
5.63
 312,910 5.37 5.63 5.57 227,070 272,740 0
29/08/2008
5.37
 442,750 5.63 5.63 5.37 90,260 411,900 0
28/08/2008
5.63
 361,620 5.73 5.73 5.57 240,180 284,200 0
27/08/2008
5.73
 321,520 5.98 6.08 5.73 -84,300 265,420 0
26/08/2008
5.98
 538,250 5.98 6.23 5.98 143,760 421,800 0
25/08/2008
5.98
 235,930 5.78 6.03 5.83 132,160 126,960 0
22/08/2008
5.78
 289,380 5.93 5.93 5.78 34,420 222,080 0
21/08/2008
5.93
 258,070 5.83 5.93 5.78 42,290 126,300 0
20/08/2008
5.83
 193,150 5.78 5.88 5.52 64,650 50,680 0
19/08/2008
5.78
 487,020 5.83 6.08 5.73 264,990 286,580 0
18/08/2008: Cổ tức tiền mặt tỉ lệ: 10%
18/08/2008
5.83
 195,120 5.57 5.83 5.73 81,810 81,600 0
15/08/2008
5.57
 73,910 5.42 5.57 5.57 66,050 49,430 0
14/08/2008
5.42
 222,630 5.27 5.42 5.17 53,840 81,980 0
13/08/2008
5.27
 92,170 5.27 5.32 5.22 42,840 21,000 0
12/08/2008
5.27
 105,180 5.37 5.52 5.22 41,920 15,070 0
11/08/2008
5.37
 61,920 5.22 5.37 5.27 820 32,830 0
08/08/2008
5.22
 80,170 5.27 5.32 5.17 4,360 44,250 0
07/08/2008
5.27
 228,480 5.17 5.32 5.27 184,980 146,020 0
06/08/2008
5.17
 232,670 5.02 5.17 5.02 43,030 200,740 0
05/08/2008
5.02
 36,590 5.17 5.17 5.02 690 19,980 0
04/08/2008
5.17
 77,450 5.32 5.32 5.17 66,030 58,070 0
01/08/2008
5.32
 176,370 5.47 5.47 5.32 92,860 30,850 0
31/07/2008
5.47
 125,420 5.37 5.47 5.32 98,320 36,790 0
30/07/2008
5.37
 171,540 5.22 5.37 5.37 126,900 20 0
29/07/2008
5.22
 36,580 5.07 5.22 5.22 8,280 8,270 0
28/07/2008
5.07
 277,220 4.97 5.07 4.85 0 140,470 0
25/07/2008
4.97
 110,790 5.12 5.12 4.97 85,130 61,270 0
24/07/2008
5.12
 337,350 5.27 5.27 5.12 268,720 182,260 0
23/07/2008
5.27
 2,170 5.42 5.42 5.27 1,620 770 0
22/07/2008
5.42
 8,650 5.57 5.57 5.42 7,700 8,650 0
21/07/2008
5.57
 14,160 5.73 5.73 5.57 6,380 9,260 0
18/07/2008
5.73
 54,230 5.88 5.88 5.73 34,470 33,000 0
17/07/2008
5.88
 231,120 6.03 6.03 5.88 18,850 109,730 0
16/07/2008
6.03
 64,020 6.18 6.18 6.03 6,610 33,400 0
15/07/2008
6.18
 240,460 6.03 6.18 6.08 60,070 114,820 0
14/07/2008
6.03
 130,310 5.93 6.08 5.93 400 17,470 0
11/07/2008
5.93
 289,280 5.78 5.93 5.88 209,030 191,260 0
10/07/2008
5.78
 324,490 5.62 5.78 5.73 415,060 185,640 0
09/07/2008
5.62
 287,040 5.78 5.78 5.62 164,360 64,810 0
08/07/2008
5.78
 129,630 5.78 5.78 5.62 57,210 400 0
07/07/2008
5.78
 202,790 5.93 6.08 5.78 159,280 57,970 0
04/07/2008
5.93
 157,230 5.78 5.93 5.93 120,820 101,490 0
03/07/2008
5.78
 134,410 5.62 5.78 5.78 110,200 106,800 0
02/07/2008
5.62
 217,540 5.47 5.62 5.62 135,570 95,400 0
01/07/2008
5.47
 26,260 5.32 5.47 5.47 5,390 100 0
30/06/2008
5.32
 95,500 5.17 5.32 5.27 64,350 32,350 0
27/06/2008
5.17
 111,050 5.02 5.17 5.07 89,100 6,420 0
26/06/2008
5.02
 129,730 4.90 5.02 5.02 131,070 19,940 0

Chính sách bảo mật | Điều khoản sử dụng |