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
(2024-12-17) 		-2.20 -3.43% 38,379,300 -3,668,223 -226.4
61.30
64.50
61.90
2 tháng
(2024-11-18) 		-0.81 -1.29% 82,024,300 -5,749,922 -357.0
61.30
64.50
61.90
3 tháng
(2024-10-18) 		-4.98 -7.44% 132,862,700 -6,880,029 -425.2
61.30
67.87
61.90
6 tháng
(2024-07-22) 		-2.15 -3.35% 425,398,300 29,797,479 2,208.4
61.30
74.43
61.90
12 tháng
(2024-01-22) 		-4.13 -6.26% 893,720,400 -46,176,012 -2,956.4
61.30
74.43
61.90
24 tháng
(2023-01-27) 		-13.36 -17.75% 1,528,850,300 -96,619,862 -6,213.7
61.30
77.06
61.90
36 tháng
(2022-02-07) 		-13.69 -18.11% 2,064,398,600 -66,436,038 -3,631.5
58.39
78.56
61.90
60 tháng
(2020-02-12) 		-12.46 -16.75% 3,285,116,670 -153,064,088 -12,292.4
58.06
100.54
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2019
89.48
 1,184,100 88.86 89.75 88.38 832,140 1,012,200 -23.4
05/11/2019
88.86
 1,876,790 90.30 90.30 88.86 541,730 1,206,400 -86.4
04/11/2019
90.30
 1,407,970 91.06 91.47 89.82 1,270,560 1,146,290 16.4
01/11/2019
91.06
 969,370 89.41 91.47 89.54 642,660 233,870 54.0
31/10/2019
89.41
 2,550,480 90.78 90.78 88.58 491,760 1,743,210 -163.2
30/10/2019
90.78
 1,301,690 92.23 92.71 90.10 180,550 616,300 -57.9
29/10/2019
92.23
 520,280 92.02 92.78 91.88 357,340 57,510 39.7
28/10/2019
92.02
 558,360 92.50 93.12 91.88 61,150 53,850 1.0
25/10/2019
92.50
 816,560 91.20 92.50 91.13 226,940 30,850 26.3
24/10/2019
91.20
 520,890 90.99 91.75 90.92 99,590 55,180 5.9
23/10/2019
90.99
 847,820 91.13 91.26 90.23 298,830 379,820 -10.7
22/10/2019
91.13
 1,398,920 91.88 92.43 90.99 792,460 618,780 23.3
21/10/2019
91.88
 2,006,630 91.13 93.19 90.71 578,360 453,970 16.9
18/10/2019
91.13
 1,116,920 90.10 91.47 90.44 589,150 157,850 57.0
17/10/2019
90.10
 1,409,580 89.68 91.06 89.54 569,520 228,570 45.0
16/10/2019
89.68
 1,321,580 88.24 90.03 88.24 519,030 421,320 12.7
15/10/2019
88.24
 1,165,130 88.44 89.06 87.83 620,390 908,120 -37.0
14/10/2019
88.44
 586,040 88.03 88.72 87.96 574,770 467,630 13.7
11/10/2019
88.03
 631,310 87.34 88.03 87.28 388,620 407,970 -2.4
10/10/2019
87.34
 442,150 87.34 88.38 87.14 120,930 190,940 -8.9
09/10/2019
87.34
 663,150 88.72 88.72 87.21 119,290 284,480 -21.1
08/10/2019
88.72
 537,440 88.79 88.93 88.44 102,190 76,540 3.3
07/10/2019
88.79
 833,680 88.44 89.41 88.17 212,020 105,630 13.7
04/10/2019
88.44
 641,540 88.72 90.03 88.38 109,170 260,680 -19.6
03/10/2019
88.72
 825,310 87.34 88.72 86.31 157,050 293,680 -17.1
02/10/2019
87.34
 2,070,220 88.03 88.03 86.79 720,360 1,205,450 -61.5
01/10/2019
88.03
 1,207,380 89.20 89.20 87.83 75,880 329,900 -32.6
30/09/2019
89.20
 885,490 89.48 89.89 88.99 539,160 409,470 16.8
27/09/2019
89.48
 1,183,530 89.41 90.16 88.99 344,980 84,990 33.8
26/09/2019
89.41
 1,613,560 86.93 89.48 87.00 507,750 154,320 45.7
25/09/2019
86.93
 617,630 87.28 87.28 86.31 69,920 13,720 7.1
24/09/2019
87.28
 1,340,450 85.62 87.76 85.49 513,760 286,740 28.8
23/09/2019
85.62
 1,560,140 83.97 86.04 84.39 462,780 296,040 20.8
20/09/2019
83.97
 1,623,350 85.01 85.07 83.97 619,290 1,202,610 -71.2
19/09/2019
85.01
 725,700 85.07 85.21 84.25 391,180 191,170 24.7
18/09/2019
85.07
 972,940 84.25 85.21 83.70 426,890 76,820 43.2
17/09/2019
84.25
 482,570 83.56 84.59 83.01 134,050 39,300 11.6
16/09/2019: Cổ tức tiền mặt tỉ lệ: 20%
16/09/2019
83.56
 604,710 82.60 83.56 82.60 65,280 371,200 -36.9
13/09/2019
82.60
 503,530 82.53 82.87 82.19 18,740 0 2.3
12/09/2019
82.53
 600,870 82.60 83.41 82.13 117,210 467,470 -42.7
11/09/2019
82.60
 401,410 83.68 83.88 82.60 337,230 520,440 -22.6
10/09/2019
83.68
 647,890 84.22 84.22 83.41 732,910 699,680 4.1
09/09/2019
84.22
 498,850 83.07 84.22 82.87 414,820 320,270 11.7
06/09/2019
83.07
 315,980 82.53 83.28 82.53 315,500 144,370 21.0
05/09/2019
82.53
 587,180 83.75 84.02 82.53 291,550 570,130 -34.1
04/09/2019
83.75
 405,800 83.88 83.88 82.94 499,980 296,400 25.2
03/09/2019
83.88
 744,840 83.21 84.09 83.21 820,890 371,360 55.7
30/08/2019
83.21
 797,090 83.21 84.02 83.00 422,730 237,510 22.9
29/08/2019
83.21
 561,530 80.77 83.21 81.04 688,504 383,394 37.1
28/08/2019
80.77
 521,700 80.50 81.25 80.64 156,460 294,840 -16.5
27/08/2019
80.50
 943,130 81.52 82.40 80.50 189,320 599,600 -49.0
26/08/2019
81.52
 839,870 83.21 83.21 81.31 289,330 399,840 -13.3
23/08/2019
83.21
 621,830 83.88 84.02 83.21 333,870 635,960 -39.0
22/08/2019
83.88
 525,610 83.82 84.09 83.75 315,330 269,900 5.6
21/08/2019
83.82
 580,860 84.15 84.15 83.55 198,740 285,720 -10.8
20/08/2019
84.15
 787,020 84.49 84.49 83.95 1,180,930 524,500 78.9
19/08/2019
84.49
 758,210 83.95 84.70 84.15 436,010 143,990 36.4
16/08/2019
83.95
 1,074,270 82.53 85.03 81.52 637,520 114,310 64.9
15/08/2019
82.53
 673,120 80.30 82.53 79.35 310,950 259,970 6.1
14/08/2019
80.30
 677,360 79.83 81.11 80.30 257,300 296,610 -4.7
13/08/2019
79.83
 1,178,780 81.58 81.58 79.83 312,740 609,680 -35.2
12/08/2019
81.58
 442,330 81.85 81.85 81.45 276,010 314,950 -4.7
09/08/2019
81.85
 726,150 81.79 82.33 81.72 364,020 337,590 3.2
08/08/2019
81.79
 570,640 81.85 82.26 81.31 291,980 335,780 -5.3
07/08/2019
81.85
 731,780 81.31 82.40 81.31 394,950 282,740 13.6
06/08/2019
81.31
 938,500 82.53 82.53 80.64 273,300 316,390 -5.1
05/08/2019
82.53
 882,750 83.88 84.15 82.53 491,540 564,420 -8.9
02/08/2019
83.88
 471,510 84.02 84.02 83.41 372,960 595,800 -27.6
01/08/2019
84.02
 502,790 83.34 84.22 83.34 485,640 622,960 -17.0
31/07/2019
83.34
 816,150 83.55 83.88 83.14 9,613,900 9,968,980 -43.8
30/07/2019
83.55
 921,500 83.55 84.97 83.55 223,710 409,990 -23.2
29/07/2019
83.55
 1,095,840 84.22 84.22 83.21 127,430 739,532 -75.5
26/07/2019
84.22
 526,110 84.63 85.17 84.22 89,960 270,900 -22.6
25/07/2019
84.63
 686,030 84.97 84.97 84.56 239,090 446,280 -25.9
24/07/2019
84.97
 593,800 84.83 85.85 84.70 291,090 333,840 -5.4
23/07/2019
84.83
 764,550 84.90 84.97 84.43 291,620 481,810 -23.8
22/07/2019
84.90
 721,980 85.85 85.85 84.90 420,730 424,770 -0.5
19/07/2019
85.85
 1,381,230 84.29 85.98 84.29 592,870 433,970 20.0
18/07/2019
84.29
 707,720 84.83 84.83 84.22 474,140 391,840 10.3
17/07/2019
84.83
 965,170 83.88 85.17 83.82 562,340 553,310 1.1
16/07/2019
83.88
 512,540 83.34 84.02 83.55 890,380 945,810 -6.9
15/07/2019
83.34
 703,320 83.88 83.88 83.34 155,020 345,240 -23.5
12/07/2019
83.88
 370,730 84.70 84.76 83.88 36,990 175,970 -17.3
11/07/2019
84.70
 277,200 84.56 84.90 84.56 383,880 349,610 4.3
10/07/2019
84.56
 420,940 84.56 84.90 84.43 174,810 159,450 1.9
09/07/2019
84.56
 951,440 84.02 84.56 83.61 7,286,049 7,329,309 -5.3
08/07/2019
84.02
 969,080 85.37 85.37 83.88 340,720 401,610 -7.6
05/07/2019
85.37
 520,290 85.37 85.64 85.03 347,710 236,110 14.1
04/07/2019
85.37
 613,870 85.24 85.64 85.30 322,120 313,300 1.1
03/07/2019
85.24
 657,870 84.63 85.44 84.43 462,860 306,040 19.7
02/07/2019
84.63
 716,810 84.56 85.30 84.29 551,310 546,550 0.6
01/07/2019
84.56
 991,440 83.21 84.63 83.21 1,543,090 1,493,930 6.5
28/06/2019
83.21
 919,970 83.28 83.34 82.19 465,430 544,330 -9.6
27/06/2019
83.28
 802,160 83.55 83.75 83.14 808,720 902,090 -11.5
26/06/2019
83.55
 497,730 83.48 83.82 83.21 428,280 557,830 -15.8
25/06/2019
83.48
 704,890 83.28 84.02 83.28 667,340 818,050 -18.6
24/06/2019
83.28
 615,090 84.90 85.17 83.28 206,700 397,890 -23.8
21/06/2019
84.90
 2,613,920 83.41 84.90 83.41 2,424,700 2,298,420 16.1
20/06/2019
83.41
 1,010,200 83.48 83.55 83.28 391,980 863,890 -58.2
19/06/2019
83.48
 929,690 83.21 83.68 83.21 650,990 770,170 -14.7

Chính sách bảo mật | Điều khoản sử dụng |