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)
19/04/2023
68.27
 816,300 69.21 69.31 68.27 122,064 403,189 -20.2
18/04/2023
69.21
 931,800 67.98 69.21 68.08 1,317,505 1,290,271 2.0
17/04/2023
67.98
 1,365,400 69.02 69.12 67.98 248,310 845,134 -42.8
14/04/2023
69.02
 1,294,000 69.69 69.88 69.02 157,445 640,893 -35.2
13/04/2023
69.69
 889,600 70.45 70.54 69.69 920,305 1,231,240 -22.9
12/04/2023
70.45
 979,100 70.54 70.54 70.16 132,209 482,842 -26.1
11/04/2023
70.54
 782,800 70.54 70.64 70.26 98,900 503,161 -30.1
10/04/2023
70.54
 832,700 70.83 70.83 70.54 202,700 231,410 -2.1
07/04/2023
70.83
 739,800 70.45 70.83 70.45 77,650 116,731 -2.9
06/04/2023
70.45
 905,600 70.64 70.73 70.45 145,700 338,000 -14.3
05/04/2023
70.64
 963,400 70.35 70.92 70.26 201,400 515,418 -23.4
04/04/2023
70.35
 1,819,000 70.54 70.64 70.35 213,010 974,303 -56.5
03/04/2023
70.54
 850,600 70.54 71.02 70.35 132,310 451,400 -23.7
31/03/2023
70.54
 1,076,100 71.02 71.49 70.54 422,143 475,967 -4.0
30/03/2023
71.02
 801,900 71.02 71.49 70.73 496,700 169,462 24.5
29/03/2023
71.02
 907,400 70.54 71.02 70.54 247,800 556,122 -23.1
28/03/2023
70.54
 1,650,000 70.73 71.39 70.54 579,010 1,168,147 -43.8
27/03/2023
70.73
 1,371,500 71.11 71.11 70.45 220,900 1,073,419 -63.6
24/03/2023
71.11
 932,300 71.39 71.58 70.92 578,800 527,200 3.9
23/03/2023
71.39
 1,285,000 70.54 71.39 70.16 910,100 501,200 30.7
22/03/2023
70.54
 900,200 70.54 70.83 70.54 99,300 320,100 -16.4
21/03/2023
70.54
 1,350,200 70.45 71.21 70.35 415,100 717,198 -18.2
20/03/2023
70.45
 1,609,600 70.64 71.11 70.26 248,310 662,833 -30.8
17/03/2023
70.64
 2,432,800 72.15 72.44 70.64 265,600 2,142,720 -139.8
16/03/2023
72.15
 392,300 73.10 73.10 72.06 1,161,131 1,243,280 -6.3
15/03/2023
73.10
 1,960,200 72.63 73.29 72.53 1,098,900 1,000,500 7.6
14/03/2023
72.63
 1,735,100 72.91 72.91 71.68 1,218,173 816,592 30.8
13/03/2023
72.91
 1,824,500 72.91 73.10 72.63 1,030,490 248,300 60.2
10/03/2023
72.91
 1,427,700 72.53 73.20 72.15 763,465 270,942 37.9
09/03/2023
72.53
 1,389,700 72.53 73.10 72.25 721,305 339,175 29.2
08/03/2023
72.53
 1,244,400 71.87 72.53 71.11 744,628 550,543 14.8
07/03/2023
71.87
 1,170,900 71.11 72.25 71.58 594,898 615,962 -1.6
06/03/2023
71.11
 891,800 72.06 72.63 71.11 223,278 369,329 -11.0
03/03/2023
72.06
 704,200 72.53 72.82 71.11 413,300 240,300 13.1
02/03/2023
72.53
 1,088,800 72.91 72.91 72.15 614,500 410,600 15.6
01/03/2023
72.91
 1,635,500 71.58 73.01 71.11 699,100 396,882 23.2
28/02/2023
71.58
 1,034,300 71.30 71.96 71.21 753,283 454,948 22.5
27/02/2023
71.30
 1,112,500 70.83 71.96 70.16 710,280 248,689 34.7
24/02/2023
70.83
 1,681,000 71.77 72.06 70.64 957,400 1,201,200 -18.2
23/02/2023
71.77
 2,327,900 71.58 72.91 70.54 1,307,612 1,261,255 3.5
22/02/2023
71.58
 1,295,600 73.20 73.20 71.58 449,900 908,300 -34.6
21/02/2023
73.20
 888,300 73.48 73.58 72.72 389,100 261,739 9.8
20/02/2023
73.48
 1,385,300 72.06 73.48 71.58 521,381 338,740 14.2
17/02/2023
72.06
 777,000 72.53 72.53 71.39 640,410 564,088 5.8
16/02/2023
72.53
 691,300 72.06 72.53 71.68 378,100 79,400 22.9
15/02/2023
72.06
 1,443,500 70.83 72.06 70.54 655,100 529,410 9.6
14/02/2023
70.83
 1,073,500 71.39 71.77 70.54 569,470 532,250 2.8
13/02/2023
71.39
 1,569,000 71.96 71.96 70.26 561,413 869,480 -23.2
10/02/2023
71.96
 1,236,100 71.11 71.96 71.11 197,800 426,060 -17.3
09/02/2023
71.11
 1,593,600 71.87 72.06 71.11 103,659 843,878 -55.5
08/02/2023
71.87
 1,550,000 72.15 72.63 71.77 567,995 891,300 -24.5
07/02/2023
72.15
 1,274,400 73.39 73.58 72.15 799,400 482,345 24.1
06/02/2023
73.39
 1,910,700 72.06 73.48 71.96 1,089,001 775,700 24.2
03/02/2023
72.06
 1,855,200 72.72 73.10 71.96 744,710 845,600 -7.7
02/02/2023
72.72
 1,494,400 73.20 73.48 72.72 685,000 819,007 -10.3
01/02/2023
73.20
 1,810,400 73.10 73.77 72.91 498,200 1,003,520 -39.0
31/01/2023
73.10
 4,817,500 75.28 75.38 72.91 1,609,945 3,635,454 -156.2
30/01/2023
75.28
 1,614,000 75.85 75.85 75.28 768,200 1,051,870 -22.5
27/01/2023
75.85
 2,331,800 77.08 77.65 75.47 884,400 1,724,208 -67.2
19/01/2023
77.08
 2,627,700 77.08 77.27 75.85 1,773,200 1,489,669 23.1
18/01/2023
77.08
 1,297,900 76.70 77.27 76.51 849,000 718,940 10.6
17/01/2023
76.70
 1,671,400 75.28 76.80 75.28 1,311,397 681,204 51.0
16/01/2023
75.28
 654,700 76.42 76.61 75.28 385,820 581,608 -15.5
13/01/2023
76.42
 1,449,000 75.85 76.89 75.95 883,400 603,397 22.6
12/01/2023
75.85
 684,900 75.28 76.04 75.19 474,900 235,279 19.2
11/01/2023
75.28
 1,534,700 76.80 77.37 75.28 574,500 912,160 -26.8
10/01/2023
76.80
 1,196,000 76.51 77.27 76.42 601,300 140,984 37.3
09/01/2023
76.51
 948,300 75.66 76.51 75.47 459,030 32,515 34.4
06/01/2023
75.66
 1,269,700 76.99 76.99 75.47 573,744 261,082 25.0
05/01/2023
76.99
 2,469,800 75.19 77.18 74.90 1,446,802 409,204 84.3
04/01/2023
75.19
 1,089,800 74.43 75.19 74.52 615,006 147,877 37.0
03/01/2023
74.43
 1,496,000 72.15 74.43 72.25 918,900 337,900 45.6
30/12/2022
72.15
 1,199,300 73.01 73.95 72.15 494,500 554,397 -4.6
29/12/2022
73.01
 1,329,700 73.01 74.14 73.01 785,900 424,700 27.8
28/12/2022
73.01
 1,188,500 72.63 73.95 72.63 576,820 304,400 21.0
27/12/2022
72.63
 1,586,800 72.06 73.95 72.06 812,100 387,213 32.5
26/12/2022
72.06
 1,657,600 72.25 73.58 71.96 715,330 280,160 33.1
23/12/2022
72.25
 1,561,800 73.01 74.14 72.25 513,420 528,600 -1.2
22/12/2022: Cổ tức tiền mặt tỉ lệ: 14%
22/12/2022
73.01
 1,587,300 74.24 75.38 73.01 587,352 722,970 -10.4
21/12/2022
74.24
 2,305,500 73.31 75.08 74.05 714,420 358,300 28.4
20/12/2022
73.31
 3,030,300 71.72 74.24 71.63 1,067,210 726,940 26.8
19/12/2022
71.72
 2,422,700 72.66 73.12 71.72 725,869 1,172,100 -34.4
16/12/2022
72.66
 3,002,000 72.28 73.40 72.28 1,051,020 1,987,309 -73.0
15/12/2022
72.28
 2,595,300 72.19 73.77 72.00 590,500 1,603,234 -78.6
14/12/2022
72.19
 3,522,100 72.66 73.96 72.19 992,500 2,589,469 -123.8
13/12/2022
72.66
 3,610,400 73.12 73.96 71.91 2,186,674 3,418,452 -96.1
12/12/2022
73.12
 3,142,700 74.52 76.29 73.03 1,460,551 1,975,543 -40.4
09/12/2022
74.52
 2,408,500 75.45 76.20 74.52 816,700 1,306,150 -39.2
08/12/2022
75.45
 1,597,100 76.85 78.25 75.45 541,100 540,510 0.0
07/12/2022
76.85
 1,839,600 76.85 78.52 76.20 1,027,010 863,123 13.5
06/12/2022
76.85
 1,395,300 79.18 79.27 76.85 712,840 384,400 27.1
05/12/2022
79.18
 2,066,000 78.25 79.74 78.34 1,003,174 353,260 55.2
02/12/2022
78.25
 2,521,800 76.75 78.25 76.38 1,733,860 447,000 108.1
01/12/2022
76.75
 2,216,800 77.13 77.22 76.01 1,246,100 875,362 30.5
30/11/2022
77.13
 1,995,600 77.31 77.31 75.92 785,212 885,100 -8.3
29/11/2022
77.31
 2,404,200 76.10 77.59 74.98 1,195,400 685,305 42.3
28/11/2022
76.10
 2,299,200 76.57 77.69 76.10 1,149,850 294,704 69.9
25/11/2022
76.57
 2,596,100 75.64 77.03 75.45 1,559,500 523,355 85.2
24/11/2022
75.64
 2,881,100 73.96 75.64 73.49 2,228,130 1,334,652 72.6
23/11/2022
73.96
 773,100 74.05 74.24 72.94 505,756 318,809 14.8

Chính sách bảo mật | Điều khoản sử dụng |