CTCP Sữa Việt Nam (vnm)

62.30
0.60
(0.97%)
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
(2024-12-16) 		-2.80 -4.33% 39,082,400 -3,610,273 -222.9
61.30
64.50
61.70
2 tháng
(2024-11-18) 		-1.01 -1.61% 80,339,800 -5,664,175 -351.7
61.30
64.50
61.70
3 tháng
(2024-10-17) 		-5.38 -8.01% 132,833,200 -7,095,682 -440.3
61.30
67.87
61.70
6 tháng
(2024-07-19) 		-2.25 -3.52% 427,106,500 29,393,926 2,181.7
61.30
74.43
61.70
12 tháng
(2024-01-22) 		-4.33 -6.56% 892,035,900 -46,090,265 -2,951.1
61.30
74.43
61.70
24 tháng
(2023-01-27) 		-13.56 -18.02% 1,527,165,800 -96,534,115 -6,208.4
61.30
77.06
61.70
36 tháng
(2022-02-07) 		-13.89 -18.38% 2,062,714,100 -66,350,291 -3,626.2
58.39
78.56
61.70
60 tháng
(2020-02-11) 		-12.66 -17.02% 3,284,318,130 -153,241,841 -12,315.5
58.06
100.54
61.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2021
80.96
 4,875,100 80.53 81.84 80.09 1,075,500 741,100 30.7
11/06/2021
80.53
 2,940,400 80.70 80.96 79.83 614,200 144,400 43.2
10/06/2021
80.70
 5,619,300 77.99 81.93 77.55 1,748,000 737,600 90.7
09/06/2021
77.99
 3,013,500 78.51 78.86 77.73 754,100 622,000 11.8
08/06/2021
78.51
 5,477,700 78.25 79.91 78.25 1,247,600 2,404,798 -104.5
07/06/2021: Cổ tức tiền mặt tỉ lệ: 11%
07/06/2021
78.25
 3,736,600 77.38 78.43 77.03 761,000 729,800 3.0
04/06/2021
77.38
 4,564,400 77.98 78.67 77.03 570,700 2,484,000 -171.8
03/06/2021
77.98
 3,629,000 77.29 78.50 77.63 618,500 1,054,200 -39.3
02/06/2021
77.29
 3,672,400 77.72 77.72 76.94 203,400 869,500 -59.5
01/06/2021
77.72
 2,339,900 78.24 78.41 77.72 133,800 541,100 -36.7
31/05/2021
78.24
 3,095,900 78.76 79.54 77.98 827,200 1,006,991 -16.3
28/05/2021
78.76
 3,122,200 78.24 79.28 78.15 651,100 176,400 43.2
27/05/2021
78.24
 2,924,300 78.67 79.19 77.81 911,400 174,100 67.1
26/05/2021
78.67
 3,773,300 78.24 79.45 77.20 1,479,200 741,900 67.1
25/05/2021
78.24
 2,791,200 78.84 78.84 77.81 910,200 543,800 33.2
24/05/2021
78.84
 4,349,800 77.12 79.45 77.38 801,000 270,900 48.2
21/05/2021
77.12
 3,942,800 76.08 78.50 75.30 2,319,700 2,433,420 -9.9
20/05/2021
76.08
 2,800,500 75.65 76.16 75.21 567,300 1,002,000 -38.1
19/05/2021
75.65
 3,526,100 75.21 76.94 75.30 930,900 2,184,907 -110.2
18/05/2021
75.21
 2,970,100 75.39 76.08 75.04 68,100 1,076,000 -88.0
17/05/2021
75.39
 5,001,300 77.38 77.81 75.39 475,300 2,476,400 -176.1
14/05/2021
77.38
 4,391,200 78.24 78.84 77.38 646,400 1,921,000 -114.9
13/05/2021
78.24
 3,118,400 79.36 79.36 78.24 609,500 325,200 25.8
12/05/2021
79.36
 3,199,300 78.84 79.71 77.81 681,100 682,600 -0.2
11/05/2021
78.84
 4,197,000 80.40 81.70 78.84 618,900 914,200 -27.1
10/05/2021
80.40
 8,176,900 75.21 80.40 74.44 2,787,200 2,275,100 46.3
07/05/2021
75.21
 6,744,500 77.46 77.46 75.04 1,121,500 2,211,500 -95.7
06/05/2021
77.46
 7,448,600 79.54 79.54 77.46 753,500 3,925,800 -287.3
05/05/2021
79.54
 3,792,300 79.19 80.40 79.19 1,024,500 1,725,700 -64.6
04/05/2021
79.19
 4,112,800 80.83 80.83 79.10 1,104,000 1,614,800 -46.6
29/04/2021
80.83
 6,499,700 81.01 81.44 79.10 1,033,600 3,368,800 -216.1
28/04/2021
81.01
 5,027,100 82.74 82.82 80.83 1,540,600 2,269,200 -68.7
27/04/2021
82.74
 3,149,400 82.99 83.43 82.13 3,018,400 3,072,600 -5.0
26/04/2021
82.99
 5,045,600 86.02 86.02 82.99 2,626,800 3,041,314 -40.3
23/04/2021
86.02
 3,556,800 84.72 86.37 83.69 1,655,700 670,600 96.5
22/04/2021
84.72
 3,166,300 85.85 86.02 83.86 1,592,900 1,359,200 -12.1
20/04/2021
85.85
 6,987,200 83.08 87.32 83.77 1,395,800 2,706,438 -129.7
19/04/2021
83.08
 5,722,900 83.77 84.29 82.22 900,400 3,641,060 -262.6
16/04/2021
83.77
 4,876,400 85.67 85.67 83.34 104,400 1,631,800 -148.7
15/04/2021
85.67
 3,549,400 85.85 86.89 85.50 1,180,200 1,343,000 -16.2
14/04/2021
85.85
 3,498,500 86.45 86.45 85.50 666,400 2,330,100 -165.1
13/04/2021
86.45
 3,799,100 86.45 87.92 86.19 1,618,500 1,692,200 -7.2
12/04/2021
86.45
 3,632,400 86.28 86.71 86.02 1,330,000 1,880,800 -55.1
09/04/2021
86.28
 2,716,700 86.37 86.45 85.76 827,900 925,200 -9.8
08/04/2021
86.37
 3,603,800 86.54 86.89 85.93 1,051,800 1,354,600 -30.3
07/04/2021
86.54
 3,503,700 87.75 87.75 86.45 730,800 1,634,900 -90.7
06/04/2021
87.75
 3,452,600 88.70 88.79 87.14 373,400 873,200 -50.6
05/04/2021
88.70
 2,822,700 88.79 90.34 88.35 537,600 525,200 1.9
02/04/2021
88.79
 3,840,000 87.32 89.91 88.27 528,000 629,700 -10.4
01/04/2021
87.32
 5,594,000 85.07 87.32 84.72 1,158,200 3,025,700 -186.8
31/03/2021
85.07
 2,815,600 85.76 85.76 84.72 354,900 1,774,600 -139.9
30/03/2021
85.76
 2,590,400 85.59 86.54 85.24 2,705,700 2,927,600 -22.0
29/03/2021
85.59
 2,790,300 84.21 86.37 84.55 857,800 1,295,300 -43.3
26/03/2021
84.21
 3,653,700 85.16 85.16 83.51 614,600 1,212,000 -58.3
25/03/2021
85.16
 3,152,700 85.33 86.19 84.98 344,200 1,684,600 -132.4
24/03/2021
85.33
 3,192,200 86.63 86.63 85.16 287,400 801,709 -51.2
23/03/2021
86.63
 4,554,300 87.14 87.14 86.19 379,800 2,251,800 -187.6
22/03/2021
87.14
 3,416,300 87.92 88.01 86.97 322,800 1,986,500 -168.0
19/03/2021
87.92
 2,339,400 88.61 88.61 87.66 211,700 1,388,100 -119.7
18/03/2021
88.61
 2,553,400 86.89 88.61 87.32 130,200 1,031,000 -91.7
17/03/2021
86.89
 3,568,400 87.32 87.32 86.54 282,800 2,313,900 -203.9
16/03/2021
87.32
 4,121,100 88.35 88.44 86.54 607,700 2,823,300 -223.4
15/03/2021
88.35
 2,379,400 88.35 89.05 88.27 1,005,500 1,174,400 -17.3
12/03/2021
88.35
 2,704,600 88.87 89.31 87.92 727,900 1,287,994 -57.5
11/03/2021
88.87
 2,417,000 87.40 89.74 88.27 186,300 1,329,900 -117.4
10/03/2021
87.40
 3,391,300 86.89 88.61 86.28 205,700 2,047,000 -185.5
09/03/2021
86.89
 4,141,900 88.35 88.35 86.63 164,700 2,879,600 -273.0
08/03/2021
88.35
 3,208,200 89.05 89.57 87.92 74,300 2,065,700 -203.9
05/03/2021
89.05
 4,187,600 89.39 89.39 87.92 157,700 2,809,500 -270.8
04/03/2021
89.39
 2,755,100 90.34 91.21 89.05 517,400 1,239,900 -74.9
03/03/2021
90.34
 2,551,300 90.69 90.69 89.91 520,200 1,526,900 -105.0
02/03/2021
90.69
 3,050,100 91.29 92.07 89.91 297,000 1,905,067 -168.9
01/03/2021
91.29
 2,179,000 90.60 91.55 90.78 506,900 1,259,100 -79.2
26/02/2021
90.60
 3,357,800 90.43 90.69 89.39 487,900 1,808,500 -137.0
25/02/2021
90.43
 4,282,900 91.47 91.90 90.08 695,700 2,914,000 -233.3
24/02/2021
91.47
 2,801,000 92.50 93.28 91.21 245,600 1,435,000 -126.6
23/02/2021
92.50
 3,048,400 92.94 93.37 91.81 1,077,700 2,074,100 -106.4
22/02/2021
92.94
 3,006,200 93.37 93.37 92.76 417,500 2,074,040 -178.2
19/02/2021
93.37
 2,696,500 94.23 94.23 92.59 540,500 1,619,300 -116.3
18/02/2021
94.23
 2,847,400 93.97 94.23 92.94 872,100 1,049,500 -19.2
17/02/2021
93.97
 2,872,300 93.37 94.15 92.76 640,400 1,689,400 -113.0
09/02/2021
93.37
 1,931,700 91.03 94.15 90.69 2,174,800 2,418,600 -25.7
08/02/2021
91.03
 4,331,600 94.75 94.75 89.74 1,403,000 2,800,900 -146.1
05/02/2021
94.75
 2,231,200 94.06 95.10 93.89 1,746,800 844,200 98.7
04/02/2021
94.06
 1,896,800 94.84 94.84 92.50 1,027,100 433,300 64.4
03/02/2021
94.84
 3,056,500 91.99 94.84 91.99 1,997,500 708,200 140.5
02/02/2021
91.99
 3,350,900 88.79 92.50 88.44 2,462,100 1,321,200 120.3
01/02/2021
88.79
 2,934,800 88.87 90.95 88.18 2,247,700 1,406,100 87.5
29/01/2021
88.87
 4,140,500 83.08 88.87 82.99 1,245,900 925,200 32.2
28/01/2021
83.08
 4,565,600 89.31 89.31 83.08 886,900 1,062,200 -17.4
27/01/2021
89.31
 3,153,800 92.25 92.33 88.61 565,800 1,514,500 -99.0
26/01/2021
92.25
 2,596,900 93.54 93.80 90.78 339,400 1,147,000 -85.9
25/01/2021
93.54
 2,554,800 93.97 94.84 93.37 356,700 1,424,400 -116.0
22/01/2021
93.97
 2,429,000 95.36 95.79 93.97 399,600 1,381,100 -107.3
21/01/2021
95.36
 2,531,200 94.23 95.70 94.06 586,800 509,300 8.4
20/01/2021
94.23
 3,363,700 93.11 94.67 91.64 1,647,300 707,900 101.6
19/01/2021
93.11
 3,668,300 97.95 97.95 92.50 1,126,772 1,180,772 -5.6
18/01/2021
97.95
 2,624,000 98.47 99.51 97.95 357,800 677,400 -36.5
15/01/2021
98.47
 2,125,700 97.78 99.68 97.78 314,200 417,900 -11.8
14/01/2021
97.78
 3,680,400 98.99 98.99 97.35 505,400 1,551,000 -118.4

Chính sách bảo mật | Điều khoản sử dụng |