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)
30/08/2007
8.07
 210,440 8.07 8.07 7.97 137,070 60,000 0
29/08/2007
8.07
 72,550 8.12 8.12 8.02 12,140 38,800 0
28/08/2007
8.12
 120,650 8.22 8.22 8.07 45,380 84,780 0
27/08/2007
8.22
 116,230 8.17 8.22 8.12 77,720 38,310 0
24/08/2007
8.17
 74,860 8.17 8.22 8.17 27,500 51,540 0
23/08/2007
8.17
 37,520 8.17 8.17 8.12 26,140 31,420 0
22/08/2007
8.17
 135,660 8.22 8.37 8.17 100,420 58,900 0
21/08/2007
8.22
 117,870 8.12 8.22 8.12 87,110 100,000 0
20/08/2007
8.12
 180,820 8.17 8.17 7.97 95,160 149,740 0
17/08/2007
8.17
 129,510 8.22 8.22 8.12 74,900 115,990 0
16/08/2007
8.22
 153,860 8.37 8.37 8.22 67,430 134,000 0
15/08/2007
8.37
 105,970 8.42 8.42 8.32 77,500 83,300 0
14/08/2007
8.42
 97,410 8.37 8.47 8.37 66,110 86,130 0
13/08/2007
8.37
 82,070 8.57 8.57 8.37 38,280 50,600 0
10/08/2007
8.57
 70,360 8.57 8.57 8.37 44,680 51,250 0
09/08/2007
8.57
 77,200 8.32 8.62 8.57 52,580 26,420 0
08/08/2007
8.32
 116,730 8.22 8.47 8.22 38,380 109,140 0
07/08/2007
8.22
 122,520 8.47 8.57 8.22 27,410 115,330 0
06/08/2007
8.47
 41,750 8.57 8.62 8.47 26,580 20,430 0
03/08/2007
8.57
 60,620 8.72 8.72 8.57 36,160 17,390 0
02/08/2007
8.72
 98,310 8.82 8.82 8.67 84,610 90,330 0
01/08/2007
8.82
 194,280 8.87 8.87 8.72 161,050 164,100 0
31/07/2007
8.87
 177,480 8.82 8.87 8.42 165,590 159,260 0
30/07/2007
8.82
 91,880 8.57 8.87 8.57 1,010 0 0
27/07/2007
8.57
 58,010 8.87 8.87 8.57 7,000 41,820 0
26/07/2007
8.87
 75,290 8.97 8.97 8.87 73,160 50,600 0
25/07/2007
8.97
 140,080 8.97 8.97 8.87 137,300 100,280 0
24/07/2007
8.97
 138,480 8.87 8.97 8.87 135,080 103,880 0
23/07/2007
8.87
 58,360 8.77 8.87 8.62 46,960 27,600 0
20/07/2007
8.77
 18,340 8.82 8.82 8.77 7,240 9,220 0
19/07/2007
8.82
 47,610 8.87 8.87 8.82 42,740 14,440 0
18/07/2007
8.87
 58,160 8.87 8.87 8.87 47,560 47,270 0
17/07/2007
8.87
 129,760 8.92 8.92 8.87 93,350 74,140 0
16/07/2007
8.92
 126,740 8.97 8.97 8.87 110,300 45,880 0
13/07/2007
8.97
 59,480 9.06 9.06 8.97 43,750 33,460 0
12/07/2007
9.06
 48,520 9.11 9.11 9.01 42,140 800 0
11/07/2007
9.11
 100,490 9.11 9.11 9.11 24,450 50,100 0
10/07/2007
9.11
 108,210 8.97 9.11 9.11 87,630 11,280 0
09/07/2007
8.97
 148,220 8.97 8.97 8.87 122,470 105,620 0
06/07/2007
8.97
 159,250 9.11 9.11 8.92 107,350 119,320 0
05/07/2007
9.11
 307,040 8.92 9.11 8.97 304,070 54,350 0
04/07/2007
8.92
 28,390 8.52 8.92 8.82 27,890 1,380 0
03/07/2007
8.52
 153,330 8.72 8.72 8.47 97,840 127,330 0
02/07/2007
8.72
 78,840 8.97 8.97 8.72 27,390 64,050 0
29/06/2007
8.97
 65,620 8.97 8.97 8.97 59,340 8,900 0
28/06/2007
8.97
 82,870 8.97 8.97 8.92 45,100 47,660 0
27/06/2007: Cổ tức tiền mặt tỉ lệ: 19%
27/06/2007
8.97
 166,410 9.07 9.16 8.97 40,930 150,020 0
26/06/2007
9.07
 89,890 9.07 9.12 9.07 80,650 58,030 0
25/06/2007
9.07
 88,810 9.07 9.17 9.07 83,300 29,970 0
22/06/2007
9.07
 105,360 8.97 9.12 8.97 86,250 20,230 0
21/06/2007
8.97
 75,870 9.02 9.02 8.92 8,600 56,150 0
20/06/2007
9.02
 74,050 9.12 9.12 9.02 62,170 60,440 0
19/06/2007
9.12
 122,990 9.17 9.17 9.12 106,020 60,500 0
18/06/2007
9.17
 275,040 9.17 9.17 8.87 175,390 219,050 0
15/06/2007
9.17
 140,170 9.12 9.17 9.12 132,120 50,200 0
14/06/2007
9.12
 120,210 9.12 9.12 9.12 116,880 85,000 0
13/06/2007
9.12
 72,890 9.02 9.12 9.12 60,840 19,540 0
12/06/2007
9.02
 109,220 9.07 9.07 8.82 47,220 91,500 0
11/06/2007
9.07
 102,410 9.27 9.27 8.87 23,720 71,140 0
08/06/2007
9.27
 158,090 9.07 9.27 8.92 116,730 78,250 0
07/06/2007
9.07
 118,920 9.07 9.07 8.87 21,420 91,780 0
06/06/2007
9.07
 142,080 9.12 9.12 8.97 48,400 107,790 0
05/06/2007
9.12
 80,530 9.27 9.27 9.12 71,280 30,500 0
04/06/2007
9.27
 132,720 9.27 9.27 9.27 129,630 105,550 0
01/06/2007
9.27
 175,210 9.12 9.27 9.27 169,580 113,060 0
31/05/2007
9.12
 176,510 9.12 9.27 9.12 128,730 146,250 0
30/05/2007
9.12
 90,730 9.27 9.27 9.12 23,700 84,620 0
29/05/2007
9.27
 118,270 9.27 9.27 9.27 79,100 87,990 0
28/05/2007
9.27
 186,670 9.17 9.61 9.27 155,620 130,460 0
25/05/2007
9.17
 144,660 9.27 9.27 9.12 80,660 134,270 0
24/05/2007
9.27
 63,010 9.51 9.51 9.27 45,020 48,390 0
23/05/2007
9.51
 335,350 9.46 9.51 9.46 291,170 133,730 0
22/05/2007
9.46
 280,050 9.41 9.46 9.41 240,140 125,700 0
21/05/2007
9.41
 228,820 9.37 9.41 9.37 210,220 100,500 0
18/05/2007
9.37
 160,590 9.12 9.37 9.12 149,980 60,620 0
17/05/2007
9.12
 188,690 8.72 9.12 8.92 151,010 72,310 0
16/05/2007
8.72
 380,320 9.02 9.02 8.72 178,290 371,920 0
15/05/2007
9.02
 220,620 9.17 9.27 9.02 173,470 156,830 0
14/05/2007
9.17
 182,020 9.27 9.27 9.17 132,330 146,770 0
11/05/2007
9.27
 133,620 9.46 9.46 9.27 45,310 101,140 0
10/05/2007
9.46
 210,130 9.56 9.56 9.46 206,020 90,900 0
09/05/2007
9.56
 465,430 9.56 9.66 9.56 421,390 166,810 0
08/05/2007
9.56
 399,770 9.27 9.66 9.56 373,760 11,170 0
07/05/2007
9.27
 323,040 8.87 9.32 9.17 298,060 35,110 0
04/05/2007
8.87
 220,510 8.68 8.87 8.82 218,170 9,980 0
03/05/2007
8.68
 260,700 8.68 8.82 8.68 254,060 112,370 0
02/05/2007
8.68
 238,770 8.33 8.68 8.38 234,050 96,060 0
25/04/2007
8.33
 248,610 7.94 8.33 7.94 188,270 167,520 0
24/04/2007
7.94
 193,310 8.33 8.33 7.94 92,250 155,750 0
23/04/2007
8.33
 232,660 8.48 8.48 8.33 200,610 199,040 0
20/04/2007
8.48
 183,990 8.82 8.82 8.48 148,610 142,450 0
19/04/2007
8.82
 201,700 8.82 8.87 8.82 103,850 49,090 0
18/04/2007
8.82
 85,620 8.43 8.82 8.63 65,690 23,650 0
17/04/2007
8.43
 175,340 8.38 8.43 8.38 133,270 81,130 0
16/04/2007
8.38
 165,380 8.77 8.77 8.38 145,340 5,310 0
13/04/2007
8.77
 161,730 8.82 8.82 8.77 156,610 9,260 0
12/04/2007
8.82
 117,460 8.87 8.87 8.72 96,180 600 0
11/04/2007
8.87
 83,730 8.87 8.87 8.87 72,190 9,700 0
10/04/2007
8.87
 89,150 8.82 8.87 8.82 53,830 6,000 0
09/04/2007
8.82
 21,600 8.87 8.87 8.82 350 0 0

Chính sách bảo mật | Điều khoản sử dụng |