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)
13/09/2021
78.25
 2,956,200 77.62 78.43 77.44 822,900 395,400 37.3
10/09/2021
77.62
 3,962,100 76.46 78.07 76.28 3,046,900 3,700,600 -55.0
09/09/2021
76.46
 2,452,400 76.64 76.73 76.28 220,600 1,354,100 -96.7
08/09/2021
76.64
 3,682,200 77.44 77.44 76.55 784,500 1,448,500 -56.8
07/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
07/09/2021
77.44
 2,622,200 77.89 78.79 77.44 770,700 1,212,600 -38.3
06/09/2021
77.89
 3,212,200 77.72 78.33 77.80 820,300 1,687,600 -76.8
01/09/2021
77.72
 3,430,100 77.10 78.33 76.92 1,044,200 1,701,700 -57.9
31/08/2021
77.10
 2,957,200 77.10 77.28 76.83 681,200 1,251,100 -49.8
30/08/2021
77.10
 4,306,000 76.75 77.28 76.75 657,864 3,068,464 -210.6
27/08/2021
76.75
 2,346,900 76.75 77.19 76.48 480,200 756,900 -24.1
26/08/2021
76.75
 1,896,000 76.66 77.36 76.48 739,200 245,100 43.2
25/08/2021
76.66
 1,675,500 76.13 76.83 75.86 268,600 296,500 -2.4
24/08/2021
76.13
 2,375,700 75.86 76.75 75.60 433,900 154,500 24.2
23/08/2021
75.86
 4,356,500 77.45 77.45 75.86 598,500 329,600 23.3
20/08/2021
77.45
 4,326,800 79.66 79.66 76.75 111,100 533,500 -37.8
19/08/2021
79.66
 3,061,300 79.39 79.83 79.22 479,400 973,800 -44.6
18/08/2021
79.39
 4,710,100 78.77 80.19 78.86 155,300 1,964,800 -163.4
17/08/2021
78.77
 2,202,200 78.95 79.48 78.60 632,600 1,016,600 -34.4
16/08/2021
78.95
 3,270,800 79.30 79.92 78.51 98,400 670,300 -51.4
13/08/2021
79.30
 4,105,500 79.83 79.83 78.69 1,133,700 867,000 25.2
12/08/2021
79.83
 4,287,800 80.19 80.72 79.66 1,203,040 1,814,240 -55.4
11/08/2021
80.19
 5,330,400 78.86 80.63 79.22 1,311,100 848,600 42.6
10/08/2021
78.86
 5,833,300 77.36 79.39 77.63 890,300 932,900 -3.6
09/08/2021
77.36
 2,731,300 76.92 77.54 76.75 1,452,700 2,285,500 -72.8
06/08/2021
76.92
 3,960,600 76.39 77.98 76.39 484,700 1,411,200 -81.0
05/08/2021
76.39
 2,833,600 76.83 76.83 76.39 164,200 1,116,200 -82.6
04/08/2021
76.83
 2,873,000 76.83 77.19 76.75 1,201,500 1,025,400 15.3
03/08/2021
76.83
 2,714,600 76.30 77.19 76.39 571,000 725,900 -13.6
02/08/2021
76.30
 2,574,300 75.95 76.66 75.86 536,500 1,022,300 -42.0
30/07/2021
75.95
 4,405,200 76.57 76.92 75.78 260,200 744,200 -41.8
29/07/2021
76.57
 2,648,300 76.66 77.36 75.86 492,200 419,900 6.5
28/07/2021
76.66
 1,665,500 77.19 77.19 76.39 545,500 453,000 8.0
27/07/2021
77.19
 2,388,200 78.42 78.95 77.19 288,900 700,600 -36.2
26/07/2021
78.42
 2,791,500 77.28 78.69 77.54 258,700 223,100 3.2
23/07/2021
77.28
 4,126,700 76.57 79.22 75.95 1,622,800 401,500 106.1
22/07/2021
76.57
 2,152,400 75.25 76.83 75.25 765,400 165,600 51.8
21/07/2021
75.25
 1,696,200 75.78 75.78 75.16 1,020,600 997,800 2.0
20/07/2021
75.78
 3,207,300 74.98 75.86 74.36 1,517,700 1,373,600 12.5
19/07/2021
74.98
 4,111,700 75.78 75.78 74.10 1,511,300 73,300 121.8
16/07/2021
75.78
 1,449,600 75.16 76.04 75.25 587,700 66,300 44.8
15/07/2021
75.16
 3,284,100 74.98 76.13 74.54 1,971,400 962,800 86.0
14/07/2021
74.98
 4,180,200 74.36 75.60 74.36 2,072,200 2,111,700 -2.8
13/07/2021
74.36
 2,883,300 76.13 76.30 74.28 402,900 1,559,300 -98.0
12/07/2021
76.13
 4,833,100 76.75 77.63 74.36 624,300 401,500 18.9
09/07/2021
76.75
 3,058,100 77.98 77.98 76.66 904,000 689,800 18.7
08/07/2021
77.98
 1,908,900 79.22 79.22 77.63 667,300 305,700 24.5
07/07/2021
79.22
 4,738,700 76.75 79.22 76.39 2,242,100 161,000 183.7
06/07/2021
76.75
 4,706,900 78.69 79.22 76.75 773,100 1,218,900 -39.6
05/07/2021
78.69
 2,931,000 79.48 79.75 78.16 363,300 516,200 -12.3
02/07/2021
79.48
 2,750,900 80.19 80.27 79.48 925,700 707,700 19.8
01/07/2021
80.19
 3,811,500 79.75 80.54 79.75 850,600 798,000 4.7
30/06/2021
79.75
 2,115,600 80.27 80.36 79.57 821,200 684,400 12.4
29/06/2021
80.27
 4,368,100 78.69 80.89 78.51 1,139,500 102,800 93.7
28/06/2021
78.69
 1,847,900 79.13 79.57 78.51 363,900 136,000 20.4
25/06/2021
79.13
 2,079,300 78.25 79.30 78.25 609,200 192,200 37.2
24/06/2021
78.25
 4,225,000 79.39 79.57 77.89 353,500 599,124 -21.9
23/06/2021
79.39
 3,357,300 79.92 80.10 79.13 509,000 553,700 -4.1
22/06/2021
79.92
 2,242,800 79.92 80.72 79.92 1,260,200 1,230,600 2.8
21/06/2021
79.92
 4,193,600 81.24 81.24 79.92 414,500 1,463,700 -95.5
18/06/2021
81.24
 2,971,800 80.27 81.77 80.63 3,227,600 2,178,294 96.8
17/06/2021
80.27
 2,388,800 80.98 81.33 80.10 832,900 140,400 63.4
16/06/2021
80.98
 3,041,200 81.95 82.04 80.54 1,540,300 915,200 57.8
15/06/2021
81.95
 4,534,800 81.60 82.22 81.24 1,811,600 1,315,100 46.0
14/06/2021
81.60
 4,875,100 81.16 82.48 80.72 1,075,500 741,100 30.7
11/06/2021
81.16
 2,940,400 81.33 81.60 80.45 614,200 144,400 43.2
10/06/2021
81.33
 5,619,300 78.60 82.57 78.16 1,748,000 737,600 90.7
09/06/2021
78.60
 3,013,500 79.13 79.48 78.33 754,100 622,000 11.8
08/06/2021
79.13
 5,477,700 78.86 80.54 78.86 1,247,600 2,404,798 -104.5
07/06/2021: Cổ tức tiền mặt tỉ lệ: 11%
07/06/2021
78.86
 3,736,600 77.98 79.04 77.63 761,000 729,800 3.0
04/06/2021
77.98
 4,564,400 78.59 79.29 77.63 570,700 2,484,000 -171.8
03/06/2021
78.59
 3,629,000 77.89 79.11 78.24 618,500 1,054,200 -39.3
02/06/2021
77.89
 3,672,400 78.33 78.33 77.55 203,400 869,500 -59.5
01/06/2021
78.33
 2,339,900 78.85 79.03 78.33 133,800 541,100 -36.7
31/05/2021
78.85
 3,095,900 79.37 80.16 78.59 827,200 1,006,991 -16.3
28/05/2021
79.37
 3,122,200 78.85 79.90 78.76 651,100 176,400 43.2
27/05/2021
78.85
 2,924,300 79.29 79.81 78.42 911,400 174,100 67.1
26/05/2021
79.29
 3,773,300 78.85 80.07 77.81 1,479,200 741,900 67.1
25/05/2021
78.85
 2,791,200 79.46 79.46 78.42 910,200 543,800 33.2
24/05/2021
79.46
 4,349,800 77.72 80.07 77.98 801,000 270,900 48.2
21/05/2021
77.72
 3,942,800 76.67 79.11 75.89 2,319,700 2,433,420 -9.9
20/05/2021
76.67
 2,800,500 76.24 76.76 75.80 567,300 1,002,000 -38.1
19/05/2021
76.24
 3,526,100 75.80 77.55 75.89 930,900 2,184,907 -110.2
18/05/2021
75.80
 2,970,100 75.98 76.67 75.63 68,100 1,076,000 -88.0
17/05/2021
75.98
 5,001,300 77.98 78.42 75.98 475,300 2,476,400 -176.1
14/05/2021
77.98
 4,391,200 78.85 79.46 77.98 646,400 1,921,000 -114.9
13/05/2021
78.85
 3,118,400 79.98 79.98 78.85 609,500 325,200 25.8
12/05/2021
79.98
 3,199,300 79.46 80.33 78.42 681,100 682,600 -0.2
11/05/2021
79.46
 4,197,000 81.03 82.34 79.46 618,900 914,200 -27.1
10/05/2021
81.03
 8,176,900 75.80 81.03 75.02 2,787,200 2,275,100 46.3
07/05/2021
75.80
 6,744,500 78.07 78.07 75.63 1,121,500 2,211,500 -95.7
06/05/2021
78.07
 7,448,600 80.16 80.16 78.07 753,500 3,925,800 -287.3
05/05/2021
80.16
 3,792,300 79.81 81.03 79.81 1,024,500 1,725,700 -64.6
04/05/2021
79.81
 4,112,800 81.47 81.47 79.72 1,104,000 1,614,800 -46.6
29/04/2021
81.47
 6,499,700 81.64 82.08 79.72 1,033,600 3,368,800 -216.1
28/04/2021
81.64
 5,027,100 83.38 83.47 81.47 1,540,600 2,269,200 -68.7
27/04/2021
83.38
 3,149,400 83.64 84.08 82.77 3,018,400 3,072,600 -5.0
26/04/2021
83.64
 5,045,600 86.69 86.69 83.64 2,626,800 3,041,314 -40.3
23/04/2021
86.69
 3,556,800 85.39 87.04 84.34 1,655,700 670,600 96.5
22/04/2021
85.39
 3,166,300 86.52 86.69 84.52 1,592,900 1,359,200 -12.1
20/04/2021
86.52
 6,987,200 83.73 88.00 84.43 1,395,800 2,706,438 -129.7

Chính sách bảo mật | Điều khoản sử dụng |