CTCP Sữa Việt Nam (vnm)

61.90
0.20
(0.32%)
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)
13/01/2021
98.99
 2,521,600 100.54 101.32 98.73 534,000 283,100 29.2
12/01/2021
100.54
 2,344,900 100.20 100.89 99.77 592,100 425,000 18.1
11/01/2021
100.20
 4,603,900 96.83 100.29 97.26 642,900 480,200 18.5
08/01/2021
96.83
 3,323,000 95.44 97.61 95.88 385,700 542,400 -17.5
07/01/2021
95.44
 2,453,000 94.93 95.79 94.93 414,700 685,800 -29.9
06/01/2021
94.93
 2,823,100 95.79 96.22 94.93 605,400 450,000 17.2
05/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
05/01/2021
95.79
 4,013,900 93.63 96.83 93.71 1,134,200 642,200 54.3
04/01/2021
93.63
 2,299,600 93.20 94.06 93.37 335,200 1,081,200 -81.5
31/12/2020
93.20
 993,810 93.20 94.14 93.20 58,280 141,500 -9.1
30/12/2020
93.20
 1,856,600 93.54 94.40 93.03 886,010 1,297,160 -43.5
29/12/2020
93.54
 1,299,700 93.11 93.71 93.03 169,390 193,860 -2.7
28/12/2020
93.11
 2,305,300 93.37 93.97 92.77 145,130 612,840 -50.9
25/12/2020
93.37
 1,755,510 93.11 93.46 92.60 47,390 318,770 -29.5
24/12/2020
93.11
 2,511,360 94.40 94.66 92.51 180,420 735,190 -60.3
23/12/2020
94.40
 2,432,590 94.14 95.43 94.14 598,660 678,913 -8.8
22/12/2020
94.14
 2,266,760 95.08 95.08 94.06 282,730 707,390 -46.8
21/12/2020
95.08
 2,341,080 94.57 95.43 94.40 486,530 628,430 -15.6
18/12/2020
94.57
 3,342,900 94.57 95.08 94.23 1,070,650 2,126,650 -116.5
17/12/2020
94.57
 2,951,870 95.60 95.60 94.49 565,690 792,330 -25.1
16/12/2020
95.60
 2,106,480 95.26 96.20 94.83 747,080 910,730 -18.2
15/12/2020
95.26
 4,572,910 97.14 97.14 94.91 309,790 2,259,920 -218.0
14/12/2020
97.14
 2,535,300 96.46 97.14 96.28 869,040 1,191,920 -36.3
11/12/2020
96.46
 2,297,940 95.94 96.63 95.77 1,072,250 963,870 12.2
10/12/2020
95.94
 6,077,770 93.97 97.57 94.49 1,391,190 754,304 71.7
09/12/2020
93.97
 1,701,940 93.54 94.31 93.63 619,820 411,370 22.9
08/12/2020
93.54
 1,468,350 94.23 94.49 93.37 417,000 633,140 -23.6
07/12/2020
94.23
 1,970,400 93.37 95.00 93.20 647,820 266,990 41.9
04/12/2020
93.37
 1,571,130 93.80 93.97 93.20 437,530 684,230 -26.9
03/12/2020
93.80
 1,108,730 93.37 94.14 93.20 885,300 516,030 40.4
02/12/2020
93.37
 1,332,460 93.97 94.06 93.11 292,620 82,860 23.0
01/12/2020
93.97
 2,493,230 92.69 94.06 91.83 1,367,320 467,100 98.1
30/11/2020
92.69
 2,687,040 94.06 94.23 92.51 1,191,190 1,230,790 -4.3
27/11/2020
94.06
 2,823,860 94.14 94.14 93.11 751,510 1,545,930 -86.6
26/11/2020
94.14
 1,490,270 94.66 95.00 93.63 404,430 453,910 -5.4
25/11/2020
94.66
 2,190,900 93.89 95.08 93.46 502,030 289,780 23.4
24/11/2020
93.89
 1,937,130 94.74 95.00 93.37 431,070 349,170 9.1
23/11/2020
94.74
 2,104,330 95.00 95.34 94.06 988,620 615,210 41.2
20/11/2020
95.00
 2,801,420 93.97 95.51 93.46 1,043,630 512,040 58.4
19/11/2020
93.97
 3,140,680 93.71 93.97 93.37 1,575,290 686,150 97.3
18/11/2020
93.71
 3,396,750 92.17 93.80 92.34 1,092,730 161,400 101.3
17/11/2020
92.17
 1,648,330 91.74 92.26 91.66 741,640 862,130 -12.9
16/11/2020
91.74
 2,571,160 92.00 93.11 91.66 958,370 705,690 27.3
13/11/2020
92.00
 1,089,500 91.66 92.00 91.66 632,110 1,037,660 -43.5
12/11/2020
91.66
 1,074,590 92.09 92.09 91.40 114,650 743,067 -67.2
11/11/2020
92.09
 2,429,710 92.09 92.43 90.80 404,470 1,157,600 -80.3
10/11/2020
92.09
 2,297,200 93.20 93.54 92.09 117,750 1,244,311 -121.9
09/11/2020
93.20
 1,066,640 93.20 93.71 92.94 294,440 236,240 6.4
06/11/2020
93.20
 1,011,020 93.20 93.71 92.51 654,180 326,910 35.6
05/11/2020
93.20
 1,891,270 92.51 93.71 92.51 830,920 49,820 85.2
04/11/2020
92.51
 1,342,780 92.26 93.71 92.00 614,420 359,440 27.6
03/11/2020
92.26
 870,230 92.17 92.51 91.66 494,780 750,910 -27.6
02/11/2020
92.17
 867,340 92.51 92.51 91.66 847,400 902,460 -5.9
30/10/2020
92.51
 2,683,620 91.57 92.51 90.20 649,430 1,427,840 -82.2
29/10/2020
91.57
 1,723,240 92.00 92.00 90.46 504,730 717,830 -22.7
28/10/2020
92.00
 2,609,180 93.89 93.89 91.23 519,310 675,390 -16.9
27/10/2020
93.89
 1,721,090 94.66 95.08 93.46 488,280 118,600 40.7
26/10/2020
94.66
 2,313,520 94.23 96.37 94.23 387,650 38,340 39.1
23/10/2020
94.23
 2,946,790 91.40 94.23 91.74 344,740 251,590 10.0
22/10/2020
91.40
 2,422,540 91.14 91.49 90.03 222,590 1,352,360 -119.7
21/10/2020
91.14
 805,550 90.97 91.57 90.80 198,170 247,280 -5.2
20/10/2020
90.97
 2,150,990 92.26 92.26 90.80 126,750 599,620 -50.4
19/10/2020
92.26
 1,617,740 92.00 92.77 92.00 754,730 628,910 13.6
16/10/2020
92.00
 1,637,740 92.09 92.51 91.57 744,170 514,460 24.7
15/10/2020
92.09
 1,854,560 92.00 92.43 91.66 1,411,110 1,142,890 28.8
14/10/2020
92.00
 1,299,160 91.74 92.26 91.49 925,590 939,860 -1.5
13/10/2020
91.74
 858,550 91.66 92.51 91.57 956,190 929,670 2.8
12/10/2020
91.66
 1,209,250 91.40 92.34 91.32 565,160 950,390 -35.8
09/10/2020
91.40
 980,970 91.57 91.74 91.32 236,840 498,220 -27.9
08/10/2020
91.57
 1,325,810 92.51 92.51 91.49 565,160 950,390 -41.2
07/10/2020
92.51
 2,153,700 91.66 92.51 91.23 387,960 1,325,200 -100.5
06/10/2020
91.66
 2,044,710 91.92 92.51 91.23 97,670 1,083,380 -105.5
05/10/2020
91.92
 1,427,600 92.51 93.37 91.66 54,260 814,736 -81.8
02/10/2020
92.51
 2,864,220 93.63 94.31 91.40 538,800 1,187,200 -70.4
01/10/2020
93.63
 1,702,500 93.29 93.71 92.43 766,290 1,196,280 -46.7
30/09/2020
93.29
 1,432,380 93.54 95.43 92.94 57,010 545,200 -53.3
29/09/2020: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
29/09/2020
93.54
 5,191,680 90.16 96.46 92.51 332,110 1,933,290 -176.0
28/09/2020
90.16
 2,169,790 89.74 90.37 89.46 121,770 1,078,360 -122.3
25/09/2020
89.74
 1,011,140 89.46 89.95 89.60 318,720 509,050 -24.3
24/09/2020
89.46
 1,506,610 90.79 90.79 89.46 326,110 807,220 -61.5
23/09/2020
90.79
 1,042,800 91.07 91.49 90.72 132,580 210,120 -10.0
22/09/2020
91.07
 1,244,610 91.42 91.49 90.30 597,660 368,520 29.8
21/09/2020
91.42
 2,614,310 88.82 91.49 88.82 949,790 480,720 60.7
18/09/2020
88.82
 1,224,030 87.49 88.82 87.28 578,020 594,250 -1.7
17/09/2020
87.49
 1,376,570 87.28 88.40 87.14 177,510 373,340 -24.4
16/09/2020
87.28
 724,510 87.70 87.84 87.07 51,630 399,240 -43.2
15/09/2020
87.70
 882,030 87.28 87.77 87.14 495,170 851,690 -44.3
14/09/2020
87.28
 1,194,170 87.00 87.84 87.14 521,950 830,230 -38.3
11/09/2020
87.00
 956,670 87.63 87.63 86.79 615,780 1,026,360 -50.9
10/09/2020
87.63
 848,330 87.00 88.12 87.42 259,920 477,400 -27.2
09/09/2020
87.00
 1,621,920 87.28 87.28 85.38 131,940 405,240 -33.7
08/09/2020
87.28
 1,809,570 88.54 89.53 87.07 1,537,910 2,146,470 -75.8
07/09/2020
88.54
 2,178,380 87.84 90.23 87.77 1,829,440 1,218,100 77.7
04/09/2020
87.84
 1,711,980 87.63 87.84 86.50 1,318,600 854,740 57.6
03/09/2020
87.63
 2,016,680 86.58 87.70 86.79 1,374,900 1,200,180 21.7
01/09/2020
86.58
 1,448,060 85.03 86.58 84.47 433,630 356,040 9.5
31/08/2020
85.03
 1,634,090 83.83 85.03 83.98 654,450 593,070 7.5
28/08/2020
83.83
 1,341,270 82.36 84.33 82.36 896,440 781,810 13.5
27/08/2020
82.36
 799,570 82.29 82.85 82.22 481,480 801,540 -37.6
26/08/2020
82.29
 1,922,780 82.43 83.06 82.15 243,390 1,033,190 -92.9
25/08/2020
82.43
 1,693,030 81.87 82.85 82.08 331,490 911,620 -68.0

Chính sách bảo mật | Điều khoản sử dụng |