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)
08/02/2022
74.81
 2,708,900 76.18 76.18 74.81 1,108,000 1,721,200 -50.2
07/02/2022
76.18
 1,324,200 75.82 76.64 75.64 657,800 706,900 -4.0
28/01/2022
75.82
 2,257,400 75.82 76.82 75.54 1,043,900 1,500,100 -38.1
27/01/2022
75.82
 2,039,000 72.72 76.09 73.08 568,100 292,200 22.5
26/01/2022
72.72
 1,452,100 72.26 73.45 72.35 553,800 354,600 16.9
25/01/2022
72.26
 3,758,600 73.90 73.90 72.17 527,700 2,288,300 -140.1
24/01/2022
73.90
 2,222,200 75.36 75.45 73.90 799,400 623,920 14.2
21/01/2022
75.36
 1,576,400 75.73 76.00 75.27 583,000 253,400 27.3
20/01/2022
75.73
 1,488,400 76.09 76.09 75.64 471,100 337,400 11.1
19/01/2022
76.09
 1,764,900 76.09 76.18 75.45 1,060,500 922,500 11.5
18/01/2022
76.09
 2,100,400 76.73 76.73 75.36 891,800 289,700 50.1
17/01/2022
76.73
 931,900 77.28 77.55 76.55 860,400 255,000 50.7
14/01/2022
77.28
 2,516,600 75.82 77.64 75.45 1,268,000 303,100 81.3
13/01/2022
75.82
 1,711,600 75.82 76.37 75.64 151,400 391,400 -19.9
12/01/2022
75.82
 2,183,600 76.37 76.46 75.45 585,600 496,600 7.4
11/01/2022
76.37
 1,829,000 76.37 76.64 76.18 563,100 252,100 26.1
10/01/2022: Cổ tức tiền mặt tỉ lệ: 14%
10/01/2022
76.37
 2,146,400 76.46 77.55 76.18 368,600 787,500 -34.1
07/01/2022
76.46
 2,553,900 76.64 76.82 76.28 65,900 1,540,384 -125.6
06/01/2022
76.64
 2,848,200 77.35 77.35 76.55 113,600 1,349,700 -105.8
05/01/2022
77.35
 3,124,600 77.80 78.07 77.17 645,100 1,661,200 -87.8
04/01/2022
77.80
 1,885,600 77.53 78.43 77.80 354,200 685,800 -28.9
31/12/2021
77.53
 2,325,100 76.55 78.52 76.55 149,100 88,100 5.3
30/12/2021
76.55
 893,100 76.46 76.82 76.37 161,100 14,500 12.5
29/12/2021
76.46
 945,400 76.73 76.82 76.37 121,400 34,200 7.4
28/12/2021
76.73
 1,544,400 77.26 77.35 76.46 222,800 465,500 -20.8
27/12/2021
77.26
 1,138,300 77.17 77.53 76.91 415,200 88,200 28.1
24/12/2021
77.17
 1,148,400 76.01 77.17 76.01 392,800 121,000 23.2
23/12/2021
76.01
 2,147,800 76.64 76.64 75.83 540,600 330,100 17.9
22/12/2021
76.64
 1,844,400 76.73 77.35 76.55 457,500 340,200 10.1
21/12/2021
76.73
 1,192,900 76.91 77.17 76.73 641,400 286,600 30.4
20/12/2021
76.91
 1,807,000 76.91 77.44 76.82 785,300 393,900 33.6
17/12/2021
76.91
 2,660,200 77.71 77.80 76.91 1,212,300 1,761,900 -46.8
16/12/2021
77.71
 1,610,300 77.44 77.71 77.17 880,500 153,400 62.9
15/12/2021
77.44
 1,214,100 77.44 77.80 77.44 469,100 162,800 26.5
14/12/2021
77.44
 1,671,200 77.53 77.98 77.35 759,400 677,900 7.1
13/12/2021
77.53
 1,495,700 77.44 77.89 77.17 795,216 434,916 28.5
10/12/2021
77.44
 1,485,000 78.07 78.07 76.99 95,600 513,100 -36.0
09/12/2021
78.07
 1,449,900 77.17 78.16 76.91 912,400 745,300 14.5
08/12/2021
77.17
 1,294,500 77.62 77.62 76.91 900,400 1,198,623 -25.7
07/12/2021
77.62
 1,530,000 76.55 77.62 76.64 499,600 590,700 -7.8
06/12/2021
76.55
 3,168,200 76.99 77.71 76.55 1,060,200 176,800 76.1
03/12/2021
76.99
 2,900,400 78.43 78.97 76.99 1,053,600 874,800 15.6
02/12/2021
78.43
 1,254,100 78.52 78.97 78.43 963,700 709,200 22.3
01/12/2021
78.52
 1,894,500 78.61 79.51 78.43 1,213,500 1,224,800 -0.8
30/11/2021
78.61
 3,177,100 78.52 79.69 78.61 1,083,500 972,400 9.9
29/11/2021
78.52
 2,835,900 79.24 79.24 78.25 563,400 343,500 20.6
26/11/2021
79.24
 3,015,700 78.52 79.69 78.52 795,500 225,100 50.3
25/11/2021
78.52
 2,175,400 78.52 79.15 78.25 271,700 336,600 -5.7
24/11/2021
78.52
 2,124,500 77.44 78.52 77.62 520,700 227,500 25.5
23/11/2021
77.44
 2,198,800 77.35 77.80 77.17 473,100 1,319,371 -73.0
22/11/2021
77.35
 3,497,600 77.26 77.62 77.08 776,600 1,052,600 -23.8
19/11/2021
77.26
 5,151,200 78.97 79.33 77.17 217,000 1,444,200 -107.0
18/11/2021
78.97
 3,900,000 79.69 79.69 78.97 656,900 1,255,300 -52.8
17/11/2021
79.69
 2,514,400 79.51 80.40 79.51 1,273,000 1,767,300 -43.9
16/11/2021
79.51
 3,251,700 79.87 80.14 79.42 640,000 821,400 -16.1
15/11/2021
79.87
 3,268,000 80.14 80.40 79.87 536,900 1,184,300 -57.7
12/11/2021
80.14
 2,120,400 80.40 80.85 79.96 575,000 653,300 -6.9
11/11/2021
80.40
 3,380,600 80.49 81.12 80.14 291,600 942,600 -58.4
10/11/2021
80.49
 2,666,100 80.58 80.85 80.14 100,500 898,300 -71.5
09/11/2021
80.58
 3,695,000 81.48 81.75 80.49 916,600 863,700 4.8
08/11/2021
81.48
 6,171,800 80.05 81.75 80.40 2,505,600 1,589,200 82.9
05/11/2021
80.05
 2,654,600 79.33 80.23 79.42 1,374,400 1,298,100 6.9
04/11/2021
79.33
 2,513,000 79.15 79.60 79.06 44,100 535,400 -42.6
03/11/2021
79.15
 5,547,900 80.05 80.32 79.15 1,482,600 1,946,900 -41.3
02/11/2021
80.05
 4,888,900 80.76 80.76 79.87 79,300 958,200 -78.5
01/11/2021
80.76
 5,083,800 81.39 81.93 80.58 257,300 1,571,300 -118.8
29/10/2021
81.39
 3,748,500 81.30 81.66 81.03 2,205,400 2,228,500 -2.1
28/10/2021
81.30
 4,093,700 81.12 82.11 81.21 1,583,100 1,999,200 -37.8
27/10/2021
81.12
 3,549,900 80.40 81.30 80.49 1,133,500 1,218,600 -7.7
26/10/2021
80.40
 1,641,200 80.85 80.94 80.23 75,700 643,500 -50.9
25/10/2021
80.85
 2,769,500 81.21 81.30 80.67 1,946,600 1,997,100 -4.6
22/10/2021
81.21
 4,487,700 79.96 81.21 80.05 3,234,600 1,381,500 166.7
21/10/2021
79.96
 2,936,500 80.76 80.85 79.96 2,862,900 1,699,600 104.5
20/10/2021
80.76
 3,480,500 81.03 81.30 79.87 3,789,524 3,083,224 63.6
19/10/2021
81.03
 5,984,500 80.58 81.21 80.58 4,358,800 4,122,154 21.3
18/10/2021
80.58
 2,305,800 80.76 80.85 80.05 1,313,892 1,446,792 -11.9
15/10/2021
80.76
 3,206,000 80.76 81.39 80.40 1,952,000 1,378,900 51.7
14/10/2021
80.76
 2,006,400 80.85 81.21 80.40 685,100 763,000 -7.0
13/10/2021
80.85
 3,793,100 81.12 81.93 80.76 869,600 1,598,900 -66.0
12/10/2021
81.12
 3,616,300 80.76 81.93 80.85 636,400 1,189,500 -50.1
11/10/2021
80.76
 2,474,800 80.40 81.12 80.32 505,600 1,099,300 -42.1
08/10/2021
80.40
 2,618,600 79.69 80.76 79.60 514,400 1,149,000 -56.6
07/10/2021
79.69
 2,981,800 80.14 80.23 79.69 861,700 1,049,300 -16.7
06/10/2021
80.14
 2,498,500 80.40 80.85 80.05 556,500 659,300 -9.2
05/10/2021
80.40
 2,268,000 80.94 81.03 80.40 640,300 400,600 21.5
04/10/2021
80.94
 3,060,200 80.58 81.75 80.85 650,500 869,200 -19.9
01/10/2021
80.58
 3,805,400 80.40 81.12 79.96 3,693,955 3,094,355 53.6
30/09/2021
80.40
 2,799,400 80.40 81.39 80.40 2,212,200 1,297,900 82.3
29/09/2021
80.40
 2,763,400 80.14 80.85 79.60 1,043,600 342,500 62.5
28/09/2021
80.14
 3,757,200 79.69 80.67 78.97 1,646,200 662,080 87.5
27/09/2021
79.69
 5,053,900 81.39 82.02 79.69 1,845,500 642,900 108.3
24/09/2021
81.39
 2,990,000 81.48 82.02 81.21 1,285,600 935,000 31.7
23/09/2021
81.48
 3,941,300 82.11 82.92 81.12 1,673,300 1,577,800 8.8
22/09/2021
82.11
 10,050,100 79.69 82.29 79.42 2,537,400 2,080,200 41.5
21/09/2021
79.69
 3,096,300 79.60 79.78 78.70 969,400 126,100 74.4
20/09/2021
79.60
 5,447,700 77.62 79.96 78.34 1,289,400 225,000 93.9
17/09/2021
77.62
 5,292,600 77.53 79.33 77.44 1,927,100 2,232,600 -25.8
16/09/2021
77.53
 1,825,400 77.26 77.62 77.08 2,099,500 2,567,700 -40.3
15/09/2021
77.26
 2,425,000 78.07 78.07 77.26 392,900 1,229,600 -72.2
14/09/2021
78.07
 2,482,900 78.25 78.34 77.71 1,686,600 1,489,900 17.1

Chính sách bảo mật | Điều khoản sử dụng |