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)
08/11/2006
3.84
 147,980 3.79 3.84 3.82 0 0 0
07/11/2006
3.79
 41,630 3.79 3.79 3.79 0 0 0
06/11/2006
3.79
 30,020 3.77 3.79 3.77 0 0 0
03/11/2006
3.77
 17,410 3.79 3.79 3.77 0 0 0
02/11/2006
3.79
 63,110 3.84 3.84 3.79 0 0 0
01/11/2006
3.84
 88,780 3.74 3.84 3.79 0 0 0
31/10/2006
3.74
 126,780 3.77 3.77 3.70 0 0 0
30/10/2006
3.77
 106,850 3.82 3.82 3.74 0 0 0
27/10/2006
3.82
 57,150 3.84 3.84 3.82 0 0 0
26/10/2006
3.84
 74,050 3.86 3.86 3.84 0 0 0
25/10/2006
3.86
 110,820 3.86 3.86 3.86 0 0 0
24/10/2006
3.86
 108,650 3.86 3.86 3.86 0 0 0
23/10/2006
3.86
 79,210 3.89 3.89 3.86 0 0 0
20/10/2006
3.89
 178,250 3.86 3.89 3.89 0 0 0
19/10/2006
3.86
 102,510 3.86 3.86 3.84 0 0 0
18/10/2006
3.86
 165,890 3.84 3.89 3.86 0 0 0
17/10/2006
3.84
 378,360 3.84 3.84 3.84 0 0 0
16/10/2006
3.84
 186,630 3.82 3.84 3.82 0 0 0
13/10/2006
3.82
 87,800 3.74 3.82 3.74 0 0 0
12/10/2006
3.74
 118,920 3.74 3.74 3.74 0 0 0
11/10/2006
3.74
 128,580 3.79 3.79 3.74 0 0 0
10/10/2006
3.79
 130,190 3.84 3.84 3.77 0 0 0
09/10/2006
3.84
 92,120 3.89 3.89 3.84 0 0 0
06/10/2006
3.89
 49,980 3.89 3.89 3.89 0 0 0
05/10/2006
3.89
 142,790 3.89 3.91 3.89 0 0 0
04/10/2006
3.89
 191,980 3.89 3.89 3.89 0 0 0
03/10/2006
3.89
 178,730 3.86 3.89 3.89 0 0 0
02/10/2006
3.86
 136,240 3.89 3.89 3.86 0 0 0
29/09/2006
3.89
 256,120 3.89 3.93 3.89 27,050 1,000 0
28/09/2006
3.89
 86,250 3.86 3.89 3.86 8,000 0 0
27/09/2006
3.86
 111,160 3.86 3.89 3.86 300 0 0
26/09/2006
3.86
 123,560 3.84 3.86 3.84 21,940 2,850 0
25/09/2006
3.84
 82,260 3.84 3.84 3.84 1,100 0 0
22/09/2006
3.84
 59,750 3.84 3.84 3.84 13,040 0 0
21/09/2006
3.84
 38,600 3.86 3.86 3.84 4,000 0 0
20/09/2006
3.86
 129,200 3.89 3.93 3.86 80 4,400 0
19/09/2006
3.89
 157,050 3.82 3.89 3.89 150 500 0
18/09/2006
3.82
 55,650 3.79 3.82 3.79 1,700 0 0
15/09/2006
3.79
 59,480 3.77 3.79 3.79 28,680 300 0
14/09/2006
3.77
 86,840 3.82 3.82 3.77 30,800 0 0
13/09/2006
3.82
 50,360 3.79 3.82 3.74 600 0 0
12/09/2006
3.79
 90,600 3.84 3.84 3.79 20,180 150 0
11/09/2006
3.84
 69,280 3.86 3.86 3.84 780 3,000 0
08/09/2006
3.86
 108,490 3.86 3.86 3.84 13,930 0 0
07/09/2006
3.86
 53,540 3.89 3.89 3.84 8,300 5,000 0
06/09/2006
3.89
 140,680 3.93 3.98 3.89 75,960 9,000 0
05/09/2006
3.93
 196,580 3.86 3.93 3.89 45,140 20,600 0
01/09/2006
3.86
 112,280 3.86 3.86 3.86 600 0 0
31/08/2006
3.86
 126,760 3.89 3.89 3.86 103,840 28,000 0
30/08/2006
3.89
 147,020 3.86 3.89 3.89 72,010 56,900 0
29/08/2006
3.86
 114,240 3.84 3.86 3.84 67,090 1,100 0
28/08/2006
3.84
 70,440 3.79 3.84 3.77 2,000 0 0
25/08/2006
3.79
 92,150 3.82 3.82 3.79 32,590 9,000 0
24/08/2006
3.82
 90,080 3.82 3.86 3.82 11,300 0 0
23/08/2006
3.82
 130,680 3.77 3.82 3.74 10,200 0 0
22/08/2006
3.77
 326,890 3.86 3.86 3.77 166,280 0 0
21/08/2006
3.86
 146,890 3.89 3.89 3.86 10,350 19,820 0
18/08/2006
3.89
 414,570 3.89 3.89 3.89 270,000 72,100 0
17/08/2006
3.89
 349,110 3.79 3.91 3.89 288,100 9,000 0
16/08/2006
3.79
 316,830 3.63 3.79 3.70 117,900 9,000 0
15/08/2006
3.63
 203,640 3.63 3.65 3.63 60,000 10 0
14/08/2006
3.63
 178,860 3.46 3.63 3.58 19,600 9,300 0
11/08/2006
3.46
 115,900 3.39 3.46 3.42 4,380 9,000 0
10/08/2006
3.39
 69,590 3.39 3.39 3.37 0 0 0
09/08/2006
3.39
 135,820 3.37 3.42 3.39 20,000 0 0
08/08/2006
3.37
 136,030 3.25 3.37 3.32 0 10,000 0
07/08/2006
3.25
 152,230 3.37 3.37 3.25 30,860 0 0
04/08/2006
3.37
 231,190 3.23 3.37 3.37 1,030 5,000 0
03/08/2006
3.23
 122,010 3.09 3.23 3.16 5,000 1,000 0
02/08/2006
3.09
 135,090 3.04 3.09 2.93 14,350 0 0
01/08/2006
3.04
 161,900 3.16 3.16 3.04 54,000 8,200 0
31/07/2006
3.16
 92,100 3.28 3.28 3.16 2,730 0 0
28/07/2006
3.28
 117,800 3.28 3.28 3.28 730 0 0
27/07/2006
3.28
 123,040 3.23 3.28 3.23 24,660 0 0
26/07/2006
3.23
 125,710 3.23 3.28 3.21 6,750 2,650 0
25/07/2006
3.23
 224,750 3.39 3.39 3.23 62,410 0 0
24/07/2006
3.39
 121,480 3.46 3.46 3.39 50,300 0 0
21/07/2006
3.46
 109,890 3.56 3.58 3.46 600 0 0
20/07/2006
3.56
 137,880 3.39 3.56 3.37 50,250 0 0
19/07/2006
3.39
 170,020 3.53 3.53 3.39 490 20 0
18/07/2006
3.53
 65,390 3.60 3.60 3.53 490 0 0
17/07/2006
3.60
 49,640 3.67 3.67 3.56 710 800 0
14/07/2006
3.67
 43,290 3.67 3.67 3.67 200 0 0
13/07/2006
3.67
 68,140 3.67 3.67 3.65 120 0 0
12/07/2006
3.67
 55,640 3.70 3.70 3.67 750 0 0
11/07/2006
3.70
 74,950 3.70 3.72 3.70 20 200 0
10/07/2006
3.70
 50,220 3.74 3.74 3.70 1,910 0 0
07/07/2006
3.74
 61,580 3.74 3.74 3.74 1,700 4,350 0
06/07/2006
3.74
 43,990 3.70 3.74 3.67 0 4,000 0
05/07/2006
3.70
 38,160 3.70 3.70 3.70 2,700 0 0
04/07/2006
3.70
 55,320 3.74 3.74 3.70 10,010 0 0
03/07/2006
3.74
 53,410 3.79 3.79 3.74 1,200 0 0
30/06/2006
3.79
 364,050 3.79 3.79 3.77 0 0 0
29/06/2006
3.79
 178,890 3.74 3.79 3.74 0 0 0
28/06/2006: Cổ tức tiền mặt tỉ lệ: 9%
28/06/2006
3.74
 93,070 3.66 3.74 3.70 0 0 0
27/06/2006
3.66
 134,560 3.68 3.68 3.63 0 0 0
26/06/2006
3.68
 105,820 3.73 3.73 3.68 0 0 0
23/06/2006
3.73
 168,260 3.73 3.77 3.70 0 0 0
22/06/2006
3.73
 195,510 3.56 3.73 3.70 0 0 0
21/06/2006
3.56
 590,790 3.70 3.70 3.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |