CTCP Sữa Việt Nam (vnm)

61.90
0.20
(0.32%)

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)
18/06/2019
83.21
1,039,070 83.68 83.68 83.21 998,020 760,960 29.3
17/06/2019
83.68
632,730 83.68 83.75 83.07 1,032,070 799,600 28.7
14/06/2019
83.68
665,880 83.34 84.02 83.14 1,114,660 1,362,770 -30.6
13/06/2019
83.34
1,125,310 84.70 84.70 83.07 995,180 1,225,020 -28.4
12/06/2019
84.70
699,880 84.90 85.10 84.63 889,340 1,051,880 -20.4
11/06/2019
84.90
565,400 85.85 85.91 84.83 377,070 702,500 -41.0
10/06/2019
85.85
561,260 85.64 86.45 85.17 231,960 531,560 -38.0
07/06/2019
85.64
362,030 85.58 86.18 85.44 214,210 451,540 -30.1
06/06/2019
85.58
548,650 86.25 86.45 85.17 2,417,950 2,702,010 -35.9
05/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/06/2019
86.25
358,780 85.98 87.40 85.91 182,410 244,010 -7.9
04/06/2019
85.98
472,650 85.58 86.25 85.58 254,580 306,270 -6.6
03/06/2019
85.58
717,990 86.58 86.98 84.98 285,200 423,190 -17.8
31/05/2019
86.58
711,390 87.92 88.12 86.58 186,080 554,130 -48.0
30/05/2019
87.92
542,710 88.86 88.92 87.92 209,440 425,940 -28.7
29/05/2019
88.86
271,730 88.25 89.39 88.12 126,340 14,070 14.9
28/05/2019
88.25
608,790 89.59 89.93 88.05 320,690 540,160 -29.0
27/05/2019
89.59
320,060 87.25 89.59 86.85 180,410 23,850 20.8
24/05/2019
87.25
765,150 88.32 89.26 87.18 48,990 587,450 -70.6
23/05/2019
88.32
429,290 88.32 88.92 87.72 186,270 363,280 -23.4
22/05/2019
88.32
619,370 89.26 90.26 88.19 104,560 352,160 -32.9
21/05/2019
89.26
762,310 91.93 91.93 89.26 86,820 660,830 -77.6
20/05/2019
91.93
450,900 90.66 92.00 90.06 168,910 113,280 7.7
17/05/2019
90.66
435,380 91.20 91.26 90.59 282,340 231,650 6.9
16/05/2019
91.20
702,130 90.66 91.20 90.26 411,090 384,220 3.7
15/05/2019
90.66
355,850 90.59 91.20 89.86 411,830 392,830 2.6
14/05/2019
90.59
1,097,910 89.52 91.20 88.39 1,186,180 996,770 25.6
13/05/2019
89.52
974,030 86.98 89.52 86.78 899,330 701,230 26.3
10/05/2019
86.98
366,690 85.71 86.98 85.91 194,960 138,160 7.3
09/05/2019
85.71
287,680 85.58 86.32 85.58 131,080 140,630 -1.2
08/05/2019
85.58
628,830 86.58 86.58 85.58 341,730 398,110 -7.3
07/05/2019
86.58
723,470 86.32 86.92 86.38 613,910 524,870 11.5
06/05/2019
86.32
368,910 87.59 87.59 85.58 171,910 99,870 9.3
03/05/2019
87.59
486,390 86.92 87.59 86.85 151,920 178,690 -3.5
02/05/2019
86.92
736,990 86.78 87.65 86.72 341,790 456,330 -15.0
26/04/2019
86.78
565,240 86.58 87.12 86.45 516,140 500,040 2.1
25/04/2019
86.58
414,330 86.58 86.72 85.78 336,900 284,080 6.8
24/04/2019
86.58
482,490 84.91 86.58 85.18 335,390 357,700 -2.9
23/04/2019
84.91
974,950 86.65 86.65 84.71 3,461,490 3,802,910 -43.7
22/04/2019
86.65
1,417,290 88.92 88.92 86.38 1,086,030 1,091,460 -0.7
19/04/2019
88.92
599,290 90.39 90.66 88.59 103,740 139,820 -4.8
18/04/2019
90.39
601,240 90.26 90.59 90.19 432,640 216,020 29.3
17/04/2019
90.26
864,260 90.93 91.53 90.19 514,610 499,220 2.1
16/04/2019
90.93
514,140 90.73 91.20 90.26 287,920 201,840 11.7
12/04/2019
90.73
684,520 90.66 91.00 90.19 410,940 228,230 24.7
11/04/2019
90.66
383,850 90.46 91.06 90.46 404,570 321,030 11.3
10/04/2019
90.46
873,110 90.53 91.26 90.26 493,080 45,900 60.5
09/04/2019
90.53
1,148,040 91.73 92.20 90.26 275,700 557,570 -38.3
08/04/2019
91.73
546,190 91.13 92.07 91.26 467,360 326,420 19.3
05/04/2019
91.13
1,017,700 92.27 92.27 91.13 195,960 788,510 -80.9
04/04/2019
92.27
469,730 92.60 93.47 92.27 69,400 116,080 -6.4
03/04/2019
92.60
683,970 92.93 92.93 92.00 158,440 265,750 -14.8
02/04/2019
92.93
1,233,340 92.67 93.54 91.80 1,197,990 946,650 35.0
01/04/2019
92.67
796,720 90.13 92.67 90.26 458,570 274,720 25.2
29/03/2019
90.13
1,357,400 90.39 91.26 90.13 510,810 883,890 -50.4
28/03/2019
90.39
816,770 91.26 91.26 90.39 388,200 721,490 -45.2
27/03/2019
91.26
682,000 91.26 91.73 91.13 280,830 499,240 -29.9
26/03/2019
91.26
684,470 91.26 91.86 90.93 238,600 320,590 -11.2
25/03/2019
91.26
582,580 91.26 91.26 89.99 303,710 25,420 37.6
22/03/2019
91.26
526,570 90.93 91.60 90.59 226,510 241,670 -2.1
21/03/2019
90.93
885,480 92.60 93.54 90.93 204,610 262,350 -7.8
20/03/2019
92.60
1,269,860 91.53 92.60 90.39 689,040 821,210 -18.0
19/03/2019
91.53
936,230 92.27 92.27 91.33 737,970 1,044,608 -42.1
18/03/2019
92.27
910,690 91.60 92.67 91.93 203,820 679,620 -65.8
15/03/2019
91.60
1,254,050 91.73 92.27 91.26 354,970 1,100,130 -102.2
14/03/2019
91.73
920,860 92.47 92.93 91.40 941,740 1,467,450 -72.2
13/03/2019
92.47
616,010 92.93 93.67 92.40 74,050 348,140 -38.1
12/03/2019
92.93
560,360 92.00 93.27 92.27 438,790 800,960 -50.3
11/03/2019
92.00
423,100 91.60 92.87 91.26 523,960 720,770 -27.1
08/03/2019
91.60
980,860 93.40 93.40 90.66 403,010 853,640 -61.8
07/03/2019
93.40
708,000 94.27 94.94 93.27 753,910 827,880 -10.4
06/03/2019
94.27
711,250 94.94 95.47 92.60 462,930 500,610 -5.2
05/03/2019
94.94
532,510 95.54 95.54 94.67 1,040,410 1,011,970 4.0
04/03/2019
95.54
876,760 94.54 96.21 94.61 301,890 761,630 -65.5
01/03/2019
94.54
868,720 94.34 96.21 94.54 560,320 1,031,438 -66.8
28/02/2019
94.34
976,450 98.75 99.29 94.34 1,066,760 1,399,810 -46.9
27/02/2019
98.75
484,610 97.68 100.29 97.82 377,240 370,180 1.0
26/02/2019
97.68
806,810 101.36 101.63 96.95 1,396,000 1,413,220 -2.4
25/02/2019
101.36
1,211,040 99.55 102.03 99.42 963,530 756,590 31.3
22/02/2019
99.55
814,320 99.29 99.95 99.15 671,140 281,990 58.0
21/02/2019
99.29
1,859,260 95.61 99.69 95.61 1,478,350 1,179,210 43.2
20/02/2019
95.61
983,460 95.34 95.94 95.47 1,675,420 1,438,630 33.9
19/02/2019
95.34
1,974,200 94.94 95.81 95.21 2,049,160 1,858,310 27.3
18/02/2019
94.94
1,082,650 93.74 95.27 93.80 935,070 811,860 17.3
15/02/2019
93.74
910,160 93.20 93.80 93.27 576,610 422,260 21.6
14/02/2019
93.20
1,341,090 92.47 93.80 92.27 1,322,290 963,450 50.0
13/02/2019
92.47
764,480 92.27 92.53 91.06 541,090 541,180 0.0
12/02/2019
92.27
957,440 91.60 92.40 91.60 2,033,370 1,782,860 34.5
11/02/2019
91.60
1,357,210 90.26 92.20 90.19 1,192,210 1,239,840 -6.5
01/02/2019
90.26
731,430 90.26 90.79 88.92 614,490 164,530 60.5
31/01/2019
90.26
812,290 90.59 91.26 89.26 980,250 972,090 1.2
30/01/2019
90.59
279,280 91.26 91.33 90.59 310,970 214,220 13.2
29/01/2019
91.26
371,010 91.26 91.60 90.59 293,420 56,770 32.2
28/01/2019
91.26
487,650 90.86 91.33 90.86 470,370 277,310 26.3
25/01/2019
90.86
813,810 90.59 91.13 90.66 744,990 646,670 13.4
24/01/2019
90.59
1,077,600 89.93 90.59 89.79 2,147,940 1,957,800 25.7
23/01/2019
89.93
1,028,650 89.59 90.26 89.46 1,548,630 1,387,560 21.6
22/01/2019
89.59
399,040 89.46 90.26 88.92 255,300 244,280 1.5
21/01/2019
89.46
279,380 89.59 89.66 88.45 588,060 610,340 -2.9
18/01/2019
89.59
545,600 88.39 90.19 88.92 302,610 202,870 13.4
17/01/2019
88.39
514,870 88.92 89.19 87.99 724,870 502,890 29.4

Chính sách bảo mật | Điều khoản sử dụng |