CTCP Sữa Việt Nam (vnm)

63.90
0.30
(0.47%)
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
(2024-10-21) 		-3.70 -5.50% 58,539,500 -2,820,328 -175.0
63
68.40
63.60
2 tháng
(2024-09-23) 		-8.35 -11.61% 118,869,800 -3,145,028 -190.6
63
71.95
63.60
3 tháng
(2024-08-22) 		-9.63 -13.15% 192,814,800 1,220,872 136.0
63
74.42
63.60
6 tháng
(2024-05-24) 		-1.54 -2.36% 504,510,800 13,355,664 1,104.9
63
75.01
63.60
12 tháng
(2023-11-27) 		-2.27 -3.44% 917,757,000 -66,838,511 -4,386.3
62.67
75.01
63.60
24 tháng
(2022-12-01) 		-13.15 -17.14% 1,522,301,600 -89,834,423 -5,722.9
62.10
79.18
63.60
36 tháng
(2021-12-06) 		-12.95 -16.91% 2,064,629,600 -62,732,664 -3,404.9
58.85
79.18
63.60
60 tháng
(2019-12-17) 		-17.57 -21.64% 3,244,812,590 -146,682,687 -11,745.6
58.51
101.33
63.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
63.90
 2,253,500 63.70 64.10 63.40 925,300 524,518 31.5
20/11/2024
63.60
 2,818,000 63 63.80 62.90 1,085,140 873,100 13.5
19/11/2024
63
 2,733,600 63.30 63.50 63 865,300 1,338,714 -29.9
18/11/2024
63.20
 3,747,000 63.70 64.20 63.20 920,400 2,490,047 -99.9
15/11/2024
63.70
 3,688,300 64.90 64.90 63.70 178,248 1,788,977 -103.5
14/11/2024
65
 1,779,900 65 65 64.70 547,100 555,188 -0.5
13/11/2024
65
 2,770,700 65.10 65.60 64.70 1,304,400 793,890 33.2
12/11/2024
64.90
 1,729,600 65.20 65.70 64.80 156,200 656,300 -32.6
11/11/2024
65.20
 2,737,600 65.70 65.80 64.70 211,900 708,100 -32.3
08/11/2024
65.70
 1,592,400 66 66.20 65.60 283,300 322,000 -2.5
07/11/2024
65.90
 1,152,300 66 66.20 65.60 336,000 468,400 -8.7
06/11/2024
65.80
 2,594,600 66 66 65.30 0 0 0
05/11/2024
65.50
 1,060,900 65.70 66 65.50 121,200 114,900 0.4
04/11/2024
65.60
 2,118,800 65.90 66.60 65.60 651,200 464,600 12.4
01/11/2024
65.80
 2,178,000 66.10 66.30 65.60 537,100 268,700 17.7
31/10/2024
66.10
 5,170,700 66.60 66.60 65.30 1,419,300 1,242,400 11.6
30/10/2024
66.30
 3,431,700 67 67.30 66.30 363,700 1,016,000 -43.5
29/10/2024
67
 2,030,600 67.30 67.30 66.80 458,700 559,500 -6.7
28/10/2024
67.20
 2,923,300 67.70 68 66.70 214,500 781,500 -38.0
25/10/2024
68
 2,170,200 68.60 68.60 67.90 1,060,900 603,500 31.2
24/10/2024
68.40
 4,365,000 67.30 69 67.30 1,585,300 586,100 68.5
23/10/2024
67.30
 1,635,900 67.30 67.60 67.20 493,000 371,000 8.2
22/10/2024
67.30
 2,250,400 67.30 67.80 67.20 722,700 233,000 33.0
21/10/2024
67.30
 1,860,000 67.40 67.90 67.20 244,900 344,900 -6.7
18/10/2024
67.40
 1,597,500 67.60 68 67.40 70,800 211,600 -9.5
17/10/2024
67.60
 1,655,000 67.60 67.90 67.30 34,900 336,300 -20.4
16/10/2024
67.50
 2,003,900 66.80 68.10 66.80 355,300 433,100 -5.2
15/10/2024
66.80
 3,073,300 67.20 67.40 66.70 161,800 1,230,800 -71.7
14/10/2024
67.20
 2,820,500 68.10 68.10 67.10 212,300 631,400 -28.3
11/10/2024
67.70
 2,370,000 68.10 68.20 67.50 217,100 1,095,000 -59.5
10/10/2024
67.70
 2,622,600 68.30 68.80 67.70 365,200 746,000 -26.0
09/10/2024
67.80
 3,527,900 68.30 68.60 67.80 1,207,200 653,700 37.6
08/10/2024
68.20
 2,887,600 67.20 68.20 67.20 1,306,300 461,000 57.4
07/10/2024
67.10
 5,986,300 68.70 69.30 67.10 818,300 921,100 -7.2
04/10/2024
68.50
 6,134,000 70.50 70.50 68.40 1,077,400 1,863,400 -54.1
03/10/2024
70.30
 2,948,000 70.20 70.50 69.90 1,248,600 320,600 65.1
02/10/2024
70.10
 2,139,900 70.20 70.20 69.60 351,100 221,900 9.0
01/10/2024
70.10
 2,040,200 70.20 70.70 70.10 70,000 239,500 -11.9
30/09/2024
70.10
 2,043,500 71 71 70.10 69,700 267,500 -13.9
27/09/2024
71
 2,968,700 70.80 71.20 70.70 1,534,000 423,400 78.8
26/09/2024
70.70
 3,984,100 69.60 71.10 69.60 1,940,500 312,700 115.0
25/09/2024
69.60
 4,520,500 70.30 70.40 69.60 362,300 841,500 -33.5
24/09/2024: Cổ tức tiền mặt tỉ lệ: 9.5%
24/09/2024
70.30
 2,076,500 71 71 70.10 208,200 315,500 -7.6
23/09/2024
71.95
 2,930,300 72.15 72.25 71.65 283,400 693,100 -29.8
20/09/2024
71.75
 5,232,400 72.54 73.04 71.75 623,900 3,058,700 -177.1
19/09/2024
72.35
 1,572,700 72.35 72.54 72.05 126,500 134,900 -0.6
18/09/2024
72.35
 2,845,300 72.64 72.94 72.05 1,017,900 545,500 34.7
17/09/2024
72.44
 2,390,300 71.06 72.44 70.77 494,200 185,700 22.3
16/09/2024
70.96
 4,034,700 72.05 72.05 70.96 894,000 213,400 49.2
13/09/2024
71.95
 5,347,100 73.83 73.83 71.95 504,600 735,400 -17.1
12/09/2024
73.73
 2,052,100 74.02 74.22 73.43 174,600 387,900 -15.9
11/09/2024
73.63
 3,165,200 73.83 74.12 72.94 1,059,100 170,400 66.2
10/09/2024
73.92
 3,332,400 73.83 74.52 73.33 1,168,100 263,500 67.9
09/09/2024
73.83
 2,638,800 74.12 74.12 73.23 0 0 0
06/09/2024
74.42
 3,641,800 73.92 74.52 73.83 1,367,200 266,700 82.7
05/09/2024
73.73
 5,857,500 73.33 74.42 73.13 1,911,600 652,400 94.5
04/09/2024
73.33
 2,839,100 72.35 73.53 72.15 979,100 337,200 47.5
30/08/2024
72.94
 3,675,800 72.64 73.83 72.44 788,500 742,600 3.4
29/08/2024
72.54
 2,042,900 72.74 73.04 72.44 663,400 468,800 14.3
28/08/2024
72.94
 3,352,800 72.64 73.04 72.25 1,164,000 271,700 65.7
27/08/2024
72.54
 4,265,800 72.44 72.84 71.65 853,100 499,700 25.8
26/08/2024
72.44
 6,324,800 73.92 74.02 72.35 736,800 786,000 -3.7
23/08/2024
73.92
 3,307,600 73.92 74.62 73.43 249,100 518,100 -20.1
22/08/2024
73.23
 6,025,900 75.01 75.01 72.64 567,300 738,500 -13.0
21/08/2024
74.32
 3,991,000 74.22 75.11 74.12 563,600 505,600 4.4
20/08/2024
74.62
 4,177,300 75.01 75.21 74.32 953,200 666,700 21.6
19/08/2024
75.01
 7,917,900 73.04 75.01 72.84 2,248,100 426,300 137.5
16/08/2024
72.84
 7,392,900 73.04 73.13 72.25 1,527,400 1,293,500 17.3
15/08/2024
72.84
 4,255,800 73.04 73.63 72.74 1,776,600 383,800 103.2
14/08/2024
73.04
 5,456,200 73.04 73.13 72.35 1,597,400 1,192,300 30.0
13/08/2024
72.84
 6,734,400 71.85 73.43 71.75 2,444,900 384,700 151.8
12/08/2024
72.05
 5,804,000 72.35 73.43 71.85 798,100 699,000 7.5
09/08/2024
72.35
 4,527,500 71.85 72.44 71.56 878,300 208,900 48.8
08/08/2024
71.75
 5,811,000 72.94 73.43 71.26 1,482,500 413,700 78.2
07/08/2024
72.84
 10,700,700 72.25 72.84 71.46 3,561,400 687,400 209.7
06/08/2024
71.75
 13,496,200 69.38 72.35 69.09 3,484,300 518,500 211.9
05/08/2024
68.50
 12,155,500 70.08 70.27 67.61 3,639,100 980,900 185.7
02/08/2024
70.57
 10,290,200 69.09 70.96 69.09 4,457,200 238,200 299.9
01/08/2024
69.38
 8,865,800 70.86 70.96 69.19 2,710,300 391,300 165.5
31/07/2024
70.67
 21,144,900 67.61 71.06 67.61 5,873,100 1,023,800 341.3
30/07/2024
66.82
 6,375,600 66.42 67.51 66.03 919,200 365,300 37.3
29/07/2024
66.32
 5,781,800 65.34 66.72 65.04 919,200 365,300 37.3
26/07/2024
64.94
 2,975,400 64.55 65.34 64.55 1,412,300 1,003,000 27.0
25/07/2024
64.75
 1,957,600 64.75 64.84 64.45 511,500 491,600 1.3
24/07/2024
64.75
 3,613,500 64.94 65.24 64.75 2,274,200 1,038,000 81.4
23/07/2024
65.04
 3,777,800 64.75 65.44 64.65 2,046,100 536,492 99.6
22/07/2024
64.55
 2,654,800 64.45 65.14 64.35 448,300 216,500 15.2
19/07/2024
64.45
 3,392,700 65.04 65.04 64.25 28,300 517,600 -32.0
18/07/2024
65.04
 2,283,000 65.14 65.14 64.65 296,700 283,200 0.9
17/07/2024
64.84
 3,464,800 65.34 65.63 64.75 437,200 646,500 -13.8
16/07/2024
65.24
 2,243,700 65.53 65.83 65.24 77,100 609,000 -35.3
15/07/2024
65.34
 2,155,300 65.44 66.03 65.34 51,400 550,400 -33.1
12/07/2024
65.44
 2,079,900 65.53 65.73 65.24 100,800 219,200 -7.8
11/07/2024
65.44
 3,787,100 66.03 66.13 65.44 194,600 1,689,600 -99.5
10/07/2024
65.93
 3,881,700 66.62 66.92 65.93 958,400 1,395,800 -29.4
09/07/2024
66.62
 5,045,200 66.72 66.92 66.32 1,905,500 1,744,300 11.0
08/07/2024
66.72
 4,942,400 66.42 66.82 66.13 2,358,300 630,500 116.7
05/07/2024
66.32
 4,180,100 65.53 66.62 65.53 723,300 478,300 16.4
04/07/2024
65.53
 2,688,900 65.44 66.03 65.44 398,200 816,000 -27.8
03/07/2024
65.34
 1,332,600 65.34 65.44 65.14 108,500 248,900 -9.3

Chính sách bảo mật | Điều khoản sử dụng |