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)
22/11/2022
74.05
 2,281,200 72.56 74.71 72.10 1,458,600 520,884 74.5
21/11/2022
72.56
 1,787,400 71.72 72.56 71.63 1,319,342 803,404 40.2
18/11/2022
71.72
 2,229,300 70.79 72.47 70.51 1,566,921 1,235,967 25.5
17/11/2022
70.79
 2,599,500 69.40 72.94 69.95 1,658,140 1,807,620 -11.4
16/11/2022
69.40
 3,542,600 71.72 73.40 68.74 1,696,800 2,913,943 -90.7
15/11/2022
71.72
 2,089,600 73.59 73.96 71.26 1,668,400 1,368,380 23.1
14/11/2022
73.59
 2,596,800 73.03 76.38 70.89 1,597,300 1,324,333 21.6
11/11/2022
73.03
 1,564,400 73.03 74.89 73.03 1,073,700 593,621 37.6
10/11/2022
73.03
 2,637,600 75.36 75.45 71.72 871,934 959,802 -6.9
09/11/2022
75.36
 2,701,100 76.75 76.75 74.52 1,150,900 1,321,480 -13.8
08/11/2022
76.75
 2,301,400 76.57 76.75 74.15 1,581,961 971,052 50.3
07/11/2022
76.57
 2,638,300 74.52 76.57 74.52 1,265,600 86,198 96.9
04/11/2022
74.52
 2,909,200 74.52 75.45 72.66 1,929,810 893,713 82.9
03/11/2022
74.52
 1,278,300 72.94 75.17 72.66 873,150 108,410 61.2
02/11/2022
72.94
 1,830,500 74.71 74.80 72.94 608,016 905,500 -23.3
01/11/2022
74.71
 3,180,100 73.12 76.85 73.12 752,108 671,420 6.5
31/10/2022
73.12
 1,572,200 72.66 73.12 72.00 1,243,050 661,809 45.6
28/10/2022
72.66
 1,438,800 73.12 73.22 72.38 1,086,417 478,104 47.4
27/10/2022
73.12
 2,283,600 70.79 73.12 70.79 981,200 58,600 71.8
26/10/2022
70.79
 824,700 70.79 71.17 70.42 264,400 162,500 7.7
25/10/2022
70.79
 1,657,600 68.93 71.54 69.02 801,600 574,800 17.0
24/10/2022
68.93
 1,578,600 71.72 71.91 68.93 662,500 350,100 23.9
21/10/2022
71.72
 2,097,600 72.19 73.03 71.26 1,382,800 150,100 95.5
20/10/2022
72.19
 2,290,400 71.35 72.19 70.61 1,173,200 345,400 63.9
19/10/2022
71.35
 1,038,000 71.26 71.54 70.89 732,400 128,100 46.2
18/10/2022
71.26
 3,137,000 69.02 71.72 69.58 2,016,200 381,572 125.0
17/10/2022
69.02
 1,679,700 68.93 69.95 68.65 1,316,000 300,739 75.2
14/10/2022
68.93
 1,436,500 68.74 69.40 68.65 1,202,600 687,245 38.1
13/10/2022
68.74
 3,171,000 66.69 68.74 65.95 1,984,104 563,100 104.9
12/10/2022
66.69
 1,274,000 65.39 66.79 65.30 816,710 355,286 33.0
11/10/2022
65.39
 1,718,400 65.67 66.60 64.83 1,017,300 343,560 47.3
10/10/2022
65.67
 1,661,900 65.02 66.60 62.78 676,344 499,763 12.4
07/10/2022
65.02
 2,685,300 65.20 66.42 61.94 1,268,100 498,500 53.7
06/10/2022
65.20
 1,503,000 66.69 66.69 65.20 500,418 522,401 -1.5
05/10/2022
66.69
 1,493,400 66.04 67.07 66.14 789,000 709,788 5.7
04/10/2022
66.04
 1,631,300 66.14 66.88 65.20 625,000 880,620 -18.1
03/10/2022
66.14
 2,039,100 67.35 67.53 66.14 906,912 1,065,696 -11.3
30/09/2022
67.35
 2,345,100 67.72 68.28 66.97 771,420 1,044,458 -19.7
29/09/2022
67.72
 2,033,200 66.88 68.46 67.25 1,114,100 939,684 12.7
28/09/2022
66.88
 2,145,700 67.44 68.00 66.04 997,900 1,542,800 -39.1
27/09/2022
67.44
 2,415,500 68.93 69.77 67.35 962,400 2,184,580 -88.5
26/09/2022
68.93
 3,386,000 71.45 71.45 68.65 1,510,400 2,345,108 -61.8
23/09/2022
71.45
 1,398,600 71.63 72.00 71.26 769,400 544,700 17.2
22/09/2022
71.63
 1,033,500 71.63 71.82 70.79 299,400 322,044 -1.7
21/09/2022
71.63
 2,477,500 70.61 72.28 70.42 589,652 80,880 39.1
20/09/2022
70.61
 1,139,700 70.05 70.98 70.14 428,440 303,292 9.5
19/09/2022
70.05
 1,418,000 70.79 70.79 69.77 612,935 222,652 29.3
16/09/2022
70.79
 2,308,600 69.40 70.79 69.30 1,755,340 191,672 118.8
15/09/2022
69.40
 1,207,500 68.93 70.05 69.02 596,000 531,704 -32.5
14/09/2022
68.93
 2,037,900 70.51 70.51 68.74 37,554 476,305 -1.8
13/09/2022
70.51
 1,556,500 70.14 70.79 70.05 861,658 889,328 -1.8
12/09/2022
70.14
 1,386,100 70.70 70.98 70.14 195,421 488,089 25.2
09/09/2022
70.70
 1,188,500 70.51 71.26 70.33 556,500 224,900 25.2
08/09/2022
70.51
 1,351,100 70.51 71.26 70.05 131,600 47,100 6.4
07/09/2022
70.51
 2,916,400 72.47 72.47 70.51 593,800 154,800 33.2
06/09/2022
72.47
 2,649,000 72.19 73.59 72.00 493,100 36,300 35.5
05/09/2022
72.19
 3,169,400 70.33 72.47 70.33 1,662,200 538,200 87.1
31/08/2022
70.33
 1,657,100 70.79 71.17 70.33 444,300 427,500 1.3
30/08/2022
70.79
 2,234,900 70.33 71.17 70.33 466,100 682,376 -16.4
29/08/2022
70.33
 3,311,500 71.63 71.63 70.23 834,500 912,600 -5.9
26/08/2022
71.63
 2,463,000 72.56 72.75 70.98 609,000 295,600 24.1
25/08/2022
72.56
 2,182,100 72.38 72.94 71.72 1,158,000 180,600 76.1
24/08/2022
72.38
 5,443,600 70.61 72.94 70.61 2,761,500 761,400 155.4
23/08/2022
70.61
 4,551,200 68.65 70.70 68.56 2,254,100 84,400 164.5
22/08/2022
68.65
 2,071,700 69.02 69.68 68.65 777,900 124,500 48.2
19/08/2022
69.02
 5,225,600 68.37 69.40 67.91 1,844,100 251,100 118.0
18/08/2022
68.37
 4,230,600 67.63 68.56 67.63 1,839,500 257,000 116.2
17/08/2022
67.63
 1,316,400 66.88 67.63 66.79 309,100 125,700 13.3
16/08/2022
66.88
 1,688,300 66.60 67.44 66.79 1,606,200 1,804,356 -14.2
15/08/2022
66.60
 2,525,800 66.97 67.07 66.42 52,000 1,654,900 -114.6
12/08/2022
66.97
 1,796,100 66.23 66.97 66.14 688,100 891,100 -14.6
11/08/2022
66.23
 3,884,600 67.53 67.63 65.86 347,500 1,810,200 -104.0
10/08/2022
67.53
 1,544,800 67.07 67.63 67.07 1,291,800 1,480,800 -13.7
09/08/2022
67.07
 2,129,800 67.25 67.44 67.07 617,700 939,900 -23.2
08/08/2022
67.25
 2,795,800 67.63 67.63 67.16 619,100 1,404,000 -56.7
05/08/2022
67.63
 2,135,400 68.28 68.37 67.63 418,200 798,000 -27.6
04/08/2022
68.28
 1,720,600 68.37 68.37 67.81 202,500 209,600 -0.5
03/08/2022
68.37
 3,134,700 68.37 68.46 67.53 1,402,600 1,307,400 7.0
02/08/2022
68.37
 2,600,900 68.46 69.12 67.72 960,900 1,699,600 -54.2
01/08/2022
68.46
 2,527,600 67.81 68.46 67.25 1,385,100 1,308,800 5.6
29/07/2022
67.81
 2,582,800 67.63 68.56 67.44 1,056,600 1,121,400 -4.7
28/07/2022
67.63
 1,219,400 67.25 67.81 67.35 801,900 744,700 4.2
27/07/2022
67.25
 789,500 67.07 67.63 66.88 590,100 400,300 13.7
26/07/2022
67.07
 1,154,000 67.91 68.00 66.88 745,200 978,800 -16.8
25/07/2022
67.91
 1,242,600 67.07 67.91 66.88 449,900 145,900 22.2
22/07/2022
67.07
 712,300 68.18 68.18 67.07 34,100 168,100 -1.0
21/07/2022
68.18
 1,720,500 68.00 68.56 67.25 501,800 464,400 2.7
20/07/2022
68.00
 1,167,800 67.81 68.56 67.81 423,000 97,600 23.8
19/07/2022
67.81
 1,530,100 66.79 67.91 66.69 973,900 433,300 39.4
18/07/2022
66.79
 1,106,700 66.69 67.25 66.60 463,000 97,700 26.2
15/07/2022
66.69
 1,475,000 67.44 68.00 66.69 479,800 138,600 24.4
14/07/2022
67.44
 982,300 67.53 68.18 67.25 513,200 298,120 15.6
13/07/2022
67.53
 1,423,500 68.28 68.56 67.44 602,300 219,400 27.8
12/07/2022
68.28
 976,100 68.00 68.84 67.63 712,000 408,600 22.2
11/07/2022
68.00
 2,556,900 68.00 69.58 67.07 1,234,500 501,300 53.5
08/07/2022
68.00
 1,704,200 68.00 68.28 67.53 554,200 1,555,700 53.5
07/07/2022
68.00
 3,049,600 65.86 68.00 65.20 1,739,300 56,700 122.8
06/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
06/07/2022
65.86
 2,360,100 66.69 66.69 64.74 785,400 578,900 14.6
05/07/2022
66.69
 2,590,800 68.52 68.79 66.60 630,600 199,400 31.5
04/07/2022
68.52
 3,139,300 67.24 69.16 67.33 923,200 495,900 32.1

Chính sách bảo mật | Điều khoản sử dụng |