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)
03/04/2020
65.89
 1,934,430 65.20 66.24 65.20 1,127,340 1,228,870 -9.6
01/04/2020
65.20
 1,155,730 63.12 65.20 63.12 629,510 581,590 4.6
31/03/2020
63.12
 1,293,290 63.26 64.78 62.43 1,088,400 1,473,680 -35.2
30/03/2020
63.26
 1,559,900 65.27 65.27 61.73 1,170,370 975,630 17.8
27/03/2020
65.27
 2,755,950 65.20 66.10 63.81 2,838,850 2,193,950 60.7
26/03/2020
65.20
 2,556,450 63.81 65.89 61.59 4,000,130 2,866,990 106.5
25/03/2020
63.81
 2,993,020 59.72 63.88 62.50 1,991,740 1,574,180 38.4
24/03/2020
59.72
 1,739,530 58.06 61.25 58.06 342,070 445,620 -8.8
23/03/2020
58.06
 2,187,710 62.43 62.43 58.06 384,690 763,000 -32.1
20/03/2020
62.43
 2,316,660 61.73 63.33 61.73 1,768,310 2,148,580 -34.3
19/03/2020
61.73
 2,774,560 65.89 65.89 61.73 1,272,870 1,971,830 -63.2
18/03/2020
65.89
 1,322,150 66.59 67.84 65.89 454,140 908,590 -43.4
17/03/2020
66.59
 1,788,240 67.28 67.28 65.89 746,550 1,447,240 -67.3
16/03/2020
67.28
 1,087,080 68.74 68.81 66.93 669,890 832,280 -15.9
13/03/2020
68.74
 2,159,130 69.99 69.99 66.03 1,630,260 1,763,000 -12.8
12/03/2020
69.99
 2,431,600 70.47 70.47 67.28 2,433,250 2,110,360 32.6
11/03/2020
70.47
 2,292,410 70.54 72.83 68.81 2,157,690 951,200 123.6
10/03/2020
70.54
 1,761,300 67.28 70.61 66.59 1,597,470 1,036,640 56.2
09/03/2020
67.28
 2,356,790 72.28 72.28 67.28 1,281,570 983,450 30.6
06/03/2020
72.28
 664,920 72.48 72.69 71.86 692,670 597,950 9.9
05/03/2020
72.48
 438,020 72.69 73.45 72.48 544,670 568,340 -2.5
04/03/2020
72.69
 612,800 73.04 73.52 72.48 715,710 917,070 -21.1
03/03/2020
73.04
 741,380 72.48 73.66 72.55 1,669,950 1,773,610 -10.9
02/03/2020
72.48
 909,240 72.48 73.18 72.00 1,038,470 1,313,970 -28.9
28/02/2020
72.48
 1,437,350 74.50 74.50 71.44 7,625,030 7,982,120 -37.4
27/02/2020
74.50
 863,890 72.83 74.50 72.00 1,697,240 1,030,570 70.6
26/02/2020
72.83
 1,346,630 74.91 74.91 72.83 699,640 1,359,500 -69.8
25/02/2020
74.91
 1,200,220 73.80 75.26 73.52 1,523,430 1,069,760 49.0
24/02/2020
73.80
 954,600 75.26 75.26 73.52 710,920 486,080 23.9
21/02/2020
75.26
 1,484,500 73.80 75.88 74.56 586,750 464,420 13.3
20/02/2020
73.80
 624,620 73.80 74.56 73.73 301,640 370,320 -7.3
19/02/2020
73.80
 794,470 73.18 74.01 72.83 462,730 617,220 -16.3
18/02/2020
73.18
 1,078,500 74.56 74.77 73.04 233,790 485,180 -26.7
17/02/2020
74.56
 623,350 73.94 74.63 74.08 777,510 695,070 8.9
14/02/2020
73.94
 708,080 74.15 74.50 73.94 570,600 639,440 -7.4
13/02/2020
74.15
 713,560 74.36 74.56 73.94 362,580 335,240 2.9
12/02/2020
74.36
 838,170 74.36 74.91 74.36 396,660 495,990 -10.7
11/02/2020
74.36
 885,960 75.61 75.61 74.22 682,510 946,010 -28.4
10/02/2020
75.61
 910,510 76.44 76.44 74.43 559,030 620,430 -6.6
07/02/2020
76.44
 1,523,380 74.56 76.65 74.63 2,131,150 1,842,600 31.5
06/02/2020
74.56
 2,137,020 73.94 75.33 73.45 1,506,810 1,749,380 -26.1
05/02/2020
73.94
 1,545,750 72.83 74.70 71.65 1,027,860 1,395,950 -40.0
04/02/2020
72.83
 1,869,040 75.12 76.30 72.21 823,890 1,327,220 -53.3
03/02/2020
75.12
 2,289,150 75.26 76.65 70.06 875,760 614,150 27.7
31/01/2020
75.26
 1,915,820 80.88 80.88 75.26 839,780 1,293,630 -51.2
30/01/2020
80.88
 1,533,720 84.14 84.14 80.60 1,382,930 2,052,280 -78.7
22/01/2020
84.14
 794,440 83.93 84.55 83.93 2,572,620 2,520,390 6.3
21/01/2020
83.93
 853,940 82.54 84.55 82.26 1,364,580 1,258,430 12.7
20/01/2020
82.54
 493,600 82.26 82.68 82.13 1,389,300 1,324,530 7.7
17/01/2020
82.26
 375,030 81.99 82.26 81.71 537,950 250,840 34.0
16/01/2020
81.99
 545,090 81.71 82.19 81.29 439,820 309,370 15.4
15/01/2020
81.71
 681,740 81.71 81.78 81.29 641,720 515,430 14.9
14/01/2020
81.71
 335,180 81.43 81.92 81.22 611,050 510,900 11.8
13/01/2020
81.43
 412,880 82.47 82.54 81.43 399,800 450,330 -5.9
10/01/2020
82.47
 596,280 82.26 82.68 82.13 809,800 628,710 21.5
09/01/2020
82.26
 624,130 82.40 82.89 82.13 1,126,480 949,080 21.1
08/01/2020
82.40
 837,710 82.19 82.40 81.50 615,220 51,980 66.5
07/01/2020
82.19
 459,520 81.43 82.40 81.50 297,110 27,190 31.9
06/01/2020
81.43
 495,910 82.06 82.06 81.02 422,986 304,256 14.0
03/01/2020
82.06
 625,390 81.78 82.54 81.99 330,020 9,290 38.1
02/01/2020
81.78
 352,700 80.81 81.99 80.81 147,810 95,820 6.1
31/12/2019
80.81
 387,640 80.81 82.54 80.74 64,770 167,390 -12.0
30/12/2019
80.81
 672,140 81.99 81.99 80.81 360,790 94,530 31.6
27/12/2019
81.99
 383,460 81.15 82.19 80.46 101,340 69,880 3.7
26/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2019
81.15
 345,150 81.15 81.85 81.15 82,130 20,350 7.2
25/12/2019
81.15
 541,190 81.57 82.19 80.95 22,710 21,670 0.1
24/12/2019
81.57
 577,000 81.15 81.70 81.15 360,790 94,530 31.6
23/12/2019
81.15
 786,100 82.53 82.53 81.15 397,960 269,200 15.3
20/12/2019
82.53
 1,822,570 82.32 82.74 82.19 1,198,810 1,306,220 -12.9
19/12/2019
82.32
 1,582,510 81.57 82.53 81.57 1,698,940 964,590 87.9
18/12/2019
81.57
 1,400,340 80.54 81.84 80.67 1,505,550 847,330 78.1
17/12/2019
80.54
 829,630 81.64 81.70 80.54 647,440 610,830 4.3
16/12/2019
81.64
 751,280 81.15 81.70 80.95 649,340 444,850 24.2
13/12/2019
81.15
 564,680 81.98 82.46 81.15 716,000 724,910 -1.1
12/12/2019
81.98
 701,380 81.57 82.19 81.77 397,960 355,520 5.1
11/12/2019
81.57
 793,940 81.29 81.57 80.67 1,005,590 1,045,330 -4.7
10/12/2019
81.29
 850,090 81.22 81.64 80.81 1,254,114 1,137,014 13.8
09/12/2019
81.22
 766,050 79.99 81.29 79.99 1,039,950 939,270 12.1
06/12/2019
79.99
 937,120 81.02 81.09 79.99 297,650 843,490 -63.7
05/12/2019
81.02
 694,150 81.70 82.32 81.02 2,158,110 2,233,010 -8.8
04/12/2019
81.70
 693,700 80.05 81.70 80.05 299,700 480,430 -21.5
03/12/2019
80.05
 1,422,610 81.36 81.36 79.85 490,380 1,115,620 -73.1
02/12/2019
81.36
 1,489,150 83.56 83.56 81.36 574,510 755,340 -21.7
29/11/2019
83.56
 549,840 83.97 84.18 83.36 1,702,560 1,651,660 6.2
28/11/2019
83.97
 1,107,720 83.97 84.11 82.80 579,590 519,030 7.4
27/11/2019
83.97
 366,920 84.59 85.07 83.97 76,260 55,320 2.6
26/11/2019
84.59
 971,390 84.52 85.28 84.39 1,264,900 1,183,000 10.2
25/11/2019
84.52
 680,740 83.56 84.80 82.94 324,320 227,320 11.9
22/11/2019
83.56
 719,680 83.91 84.73 83.42 6,860,220 6,803,730 6.9
21/11/2019
83.91
 1,395,000 85.28 85.28 83.70 779,730 586,820 23.6
20/11/2019
85.28
 1,150,700 85.56 85.83 84.80 837,270 687,890 18.5
19/11/2019
85.56
 1,078,610 83.08 85.56 82.80 315,750 357,530 -5.1
18/11/2019
83.08
 1,671,470 84.59 84.87 82.80 202,730 863,280 -80.0
15/11/2019
84.59
 2,384,360 86.59 86.66 82.53 157,010 1,369,460 -149.5
14/11/2019
86.59
 695,470 86.31 86.93 86.38 84,390 405,420 -40.6
13/11/2019
86.31
 1,956,940 87.69 87.69 86.24 1,848,860 2,952,430 -139.0
12/11/2019
87.69
 1,934,480 88.93 88.93 87.55 177,140 1,532,080 -173.3
11/11/2019
88.93
 645,500 88.86 89.54 88.72 355,190 564,620 -27.1
08/11/2019
88.86
 1,193,130 88.79 89.61 88.65 198,180 803,190 -78.3
07/11/2019
88.79
 866,170 89.48 89.48 88.51 121,850 613,360 -63.8

Chính sách bảo mật | Điều khoản sử dụng |